DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201758.9959.9758.9959.3559.352,345,200
Oct 19, 201757.6659.3057.4458.7058.702,148,700
Oct 18, 201756.6258.7656.6257.7257.722,788,000
Oct 17, 201756.8757.1156.4556.4956.492,239,600
Oct 16, 201755.2357.5855.1456.9356.933,385,700
Oct 13, 201754.2254.9753.7854.7354.732,479,300
Oct 12, 201754.5754.7453.8654.4054.402,196,100
Oct 11, 201754.5555.9054.3354.5654.564,317,800
Oct 10, 201755.4155.5553.5854.3254.326,167,600
Oct 09, 201756.9157.4453.8653.8953.895,943,800
Oct 06, 201760.1860.4159.6859.8259.821,222,000
Oct 05, 201759.9160.5659.6660.3860.381,503,900
Oct 04, 201760.8561.0459.8959.9259.921,484,100
Oct 03, 201760.4461.1460.0460.9160.911,095,000
Oct 02, 201759.5560.5959.5560.1860.181,762,900
Sep 29, 201758.7759.4858.7259.3959.391,371,900
Sep 28, 201758.4258.8357.9558.4758.471,501,200
Sep 27, 201758.4758.9857.8158.3158.311,736,300
Sep 26, 201757.8258.5957.3358.4758.471,803,100
Sep 25, 201757.4358.2657.0157.6857.682,344,000
Sep 22, 201761.2361.6956.1457.4957.497,743,500
Sep 21, 201760.4461.5260.2461.2661.262,206,200
Sep 20, 201759.2760.8559.2060.5360.531,919,200
Sep 19, 201760.6960.6958.8059.2859.282,038,900
Sep 18, 201759.6861.0359.6860.7160.712,169,700
Sep 15, 201759.5359.6859.1259.6359.632,154,800
Sep 14, 201759.7559.9259.5059.7159.711,234,900
Sep 13, 201760.1560.4559.6259.7859.781,221,400
Sep 12, 201759.6660.6859.5960.2960.291,911,500
Sep 11, 201758.9660.4058.9659.8059.801,917,000
Sep 08, 201757.3058.3757.0458.3158.31925,300
Sep 07, 201757.6057.6057.0257.3757.371,376,700
Sep 06, 201757.5057.5356.7757.4257.421,369,900
Sep 05, 201757.6957.8756.9357.2357.231,212,400
Sep 01, 201758.6858.8357.3857.8857.881,266,900
Aug 31, 201757.7158.6857.4558.5658.561,624,200
Aug 30, 201757.0657.6056.8057.5257.521,069,900
Aug 29, 201757.1357.3456.5957.0757.07973,700
Aug 28, 201757.5457.7857.2057.3257.321,053,400
Aug 25, 201757.1557.8057.0757.2357.231,180,500
Aug 24, 201756.9657.7156.8056.9456.941,261,700
Aug 23, 201756.6856.9156.3156.7156.71866,000
Aug 22, 201756.5056.9056.4656.7856.781,026,400
Aug 21, 201756.2956.7155.8756.4756.471,223,000
Aug 18, 201756.5056.6656.0156.2356.23973,300
Aug 17, 201757.3057.9156.5456.5656.561,021,800
Aug 16, 201757.1657.5157.0257.3457.34951,200
Aug 15, 201756.9157.2356.7156.9856.981,243,300
Aug 14, 201757.0057.3356.7956.9256.921,561,100
Aug 11, 201756.1056.7756.0056.5556.551,332,500
Aug 10, 201756.3256.4855.5956.1356.131,579,900
Aug 09, 201756.7257.0756.0056.5256.522,014,600
Aug 08, 201756.8557.1555.9457.0557.052,437,500
Aug 07, 201757.7057.7656.8456.8556.851,945,800
Aug 04, 201758.4658.5557.3057.7057.701,669,200
Aug 03, 201758.5159.0457.9658.5058.502,405,800
Aug 02, 201764.4965.3458.1958.4658.464,942,600
Aug 01, 201765.0365.2864.0564.1364.131,666,700
Jul 31, 201765.5765.6264.7264.7864.78933,500
Jul 28, 201764.8965.6064.6965.4765.47763,100
Jul 27, 201764.7564.9164.1764.8864.88998,600
Jul 26, 201765.2465.2664.2364.8964.89866,700
Jul 25, 201765.5565.9564.8965.3765.37989,500
Jul 24, 201765.7566.1565.3265.4865.48996,700
Jul 21, 201766.1866.4865.5065.7665.761,029,800
Jul 20, 201765.4066.6465.4066.4266.421,351,700
Jul 19, 201765.3565.6765.0565.4165.41874,700
Jul 18, 201765.2665.3264.5165.2165.211,544,200
Jul 17, 201764.8365.7464.5265.2765.271,382,100
Jul 14, 201764.1865.0064.1364.7064.701,359,500
Jul 13, 201763.9064.4663.3664.2464.24800,100
Jul 12, 201763.6764.2363.4663.8863.881,239,000
Jul 11, 201762.6163.4962.4363.3663.361,434,600
Jul 10, 201763.1663.4262.1162.3462.342,410,300
Jul 07, 201763.0563.4862.3563.4263.421,060,000
Jul 06, 201764.1064.2462.9863.0563.051,420,900
Jul 05, 201764.4164.5463.4964.1064.101,327,000
Jul 03, 201764.9164.9664.3564.3864.38444,300
Jun 30, 201764.2165.2964.1164.7664.761,671,600
Jun 29, 201764.8164.9363.6064.0664.06880,800
Jun 28, 201764.5065.1564.1264.7264.72932,400
Jun 27, 201764.4664.8864.0664.1264.121,005,200
Jun 26, 201763.8664.8963.7764.4564.451,150,000
Jun 23, 201765.1965.4464.7864.8964.892,131,200
Jun 22, 201764.2965.2563.9365.0765.071,972,700
Jun 21, 201765.1665.3863.9464.2964.291,464,700
Jun 20, 201765.8765.8864.8265.0865.081,233,100
Jun 19, 201766.0166.2665.8666.0566.05970,200
Jun 16, 201765.7566.2265.0266.1766.171,774,100
Jun 15, 201766.0166.0865.0565.5665.56786,400
Jun 14, 201765.8766.1665.4165.9765.971,045,900
Jun 13, 201765.1866.1464.9165.6165.611,024,400
Jun 12, 201764.5965.9164.5965.2265.221,529,800
Jun 09, 201763.5064.5463.4664.4764.471,038,700
Jun 08, 201764.0564.2563.0063.6163.611,754,700
Jun 07, 201765.1765.2563.9564.0564.052,455,400
Jun 06, 201765.5965.6464.8165.4865.48810,600
Jun 05, 201766.2966.6465.4365.6965.69970,800
Jun 02, 201767.5067.5066.2666.4366.431,393,900
Jun 01, 201766.2367.5866.1067.4267.421,318,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...