DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.31

-1.18

(-1.35%)

At close: 04:00PM EDT

86.60

+0.29

(+0.34%)

After hours:

06:10PM EDT

Advertisement

Time Period:

Sep 25, 2021 - Sep 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2022	86.42	86.74	84.33	86.31	86.31	968,200
Sep 22, 2022	88.96	89.24	86.06	87.49	87.49	694,600
Sep 21, 2022	92.32	93.11	89.68	89.68	89.68	591,600
Sep 20, 2022	92.77	93.26	90.53	91.42	91.42	621,000
Sep 19, 2022	92.02	93.15	91.36	93.01	93.01	558,000
Sep 16, 2022	92.46	93.50	91.34	92.82	92.82	1,688,200
Sep 15, 2022	91.40	93.52	90.96	92.78	92.78	597,500
Sep 14, 2022	92.55	92.87	89.63	90.86	90.86	740,800
Sep 13, 2022	94.00	94.26	92.15	92.25	92.25	669,500
Sep 12, 2022	93.23	96.37	92.72	95.27	95.27	1,066,700
Sep 09, 2022	91.80	93.68	91.80	92.62	92.62	519,100
Sep 08, 2022	90.01	91.65	89.71	91.27	91.27	512,300
Sep 07, 2022	88.29	90.70	87.91	90.45	90.45	654,700
Sep 06, 2022	87.53	89.35	87.53	88.26	88.26	755,700
Sep 02, 2022	87.49	89.16	86.51	87.80	87.80	701,700
Sep 01, 2022	85.00	87.07	83.43	86.93	86.93	985,200
Aug 31, 2022	87.18	87.92	85.27	85.29	85.29	892,500
Aug 30, 2022	89.43	89.43	86.93	87.09	87.09	450,600
Aug 29, 2022	87.86	89.43	86.70	88.95	88.95	370,300
Aug 26, 2022	92.38	92.51	88.64	88.65	88.65	583,900
Aug 25, 2022	91.37	92.41	90.97	92.16	92.16	443,800
Aug 24, 2022	91.79	92.18	90.57	91.23	91.23	492,100
Aug 23, 2022	92.39	93.03	92.09	92.29	92.29	567,600
Aug 22, 2022	92.76	93.06	92.04	92.39	92.39	494,600
Aug 19, 2022	91.40	94.55	91.40	93.21	93.21	1,039,000
Aug 18, 2022	89.70	90.04	88.30	89.64	89.64	367,800
Aug 17, 2022	91.91	92.24	89.16	89.58	89.58	568,500
Aug 16, 2022	92.20	93.61	92.18	92.92	92.92	679,600
Aug 15, 2022	92.32	93.12	91.09	92.34	92.34	498,600
Aug 12, 2022	92.00	92.75	91.43	92.48	92.48	489,000
Aug 11, 2022	91.43	94.06	91.15	91.59	91.59	720,900
Aug 10, 2022	90.27	91.61	89.87	91.20	91.20	633,000
Aug 09, 2022	88.80	91.06	88.56	89.28	89.28	974,000
Aug 08, 2022	86.02	89.09	86.02	88.47	88.47	1,011,600
Aug 05, 2022	85.40	86.38	84.37	85.68	85.68	629,600
Aug 04, 2022	84.95	86.50	84.62	85.31	85.31	647,100
Aug 03, 2022	85.88	86.23	83.00	84.80	84.80	913,600
Aug 02, 2022	86.86	88.58	84.92	86.45	86.45	1,660,600
Aug 01, 2022	84.10	85.57	83.69	84.85	84.85	1,261,300
Jul 29, 2022	83.51	84.28	82.74	84.16	84.16	1,316,800
Jul 28, 2022	84.36	84.99	80.86	83.41	83.41	1,767,600
Jul 27, 2022	85.48	87.23	85.00	86.92	86.92	713,100
Jul 26, 2022	85.92	86.84	85.25	85.57	85.57	693,400
Jul 25, 2022	87.18	88.30	85.36	85.89	85.89	694,700
Jul 22, 2022	89.31	89.89	86.44	87.10	87.10	730,600
Jul 21, 2022	85.83	86.18	84.74	86.17	86.17	655,200
Jul 20, 2022	87.74	87.90	85.83	86.17	86.17	592,400
Jul 19, 2022	85.66	87.93	85.16	87.67	87.67	531,600
Jul 18, 2022	85.72	86.48	84.88	84.96	84.96	610,700
Jul 15, 2022	84.04	85.85	83.48	85.47	85.47	724,900
Jul 14, 2022	83.01	83.66	81.58	82.63	82.63	633,600
Jul 13, 2022	84.16	85.25	83.42	83.98	83.98	666,000
Jul 12, 2022	81.58	85.09	81.58	84.50	84.50	742,400
Jul 11, 2022	82.38	83.01	81.44	81.96	81.96	671,500
Jul 08, 2022	83.93	85.72	83.07	83.12	83.12	907,600
Jul 07, 2022	80.63	83.83	80.63	83.72	83.72	856,800
Jul 06, 2022	81.54	82.46	79.59	80.24	80.24	1,140,400
Jul 05, 2022	81.86	82.67	80.26	82.07	82.07	692,700
Jul 01, 2022	80.07	83.40	78.41	83.11	83.11	929,800
Jun 30, 2022	80.66	80.87	79.07	79.96	79.96	845,000
Jun 29, 2022	81.36	82.19	78.92	81.46	81.46	760,100
Jun 28, 2022	81.50	83.27	80.92	81.30	81.30	1,295,600
Jun 27, 2022	77.71	79.63	76.80	79.44	79.44	806,600
Jun 24, 2022	78.57	80.24	76.60	77.50	77.50	1,936,000
Jun 23, 2022	80.00	80.56	76.37	77.93	77.93	1,850,800
Jun 22, 2022	75.15	80.78	75.00	80.58	80.58	3,181,500
Jun 21, 2022	90.36	91.62	74.97	76.05	76.05	6,007,600
Jun 17, 2022	88.09	90.43	88.09	89.48	89.48	1,543,200
Jun 16, 2022	88.79	89.11	87.19	87.94	87.94	1,022,200
Jun 15, 2022	90.34	91.97	89.24	90.15	90.15	987,700
Jun 14, 2022	89.56	90.60	88.09	89.97	89.97	1,338,900
Jun 13, 2022	91.29	92.86	89.13	89.71	89.71	1,231,300
Jun 10, 2022	91.99	94.19	91.70	93.16	93.16	876,800
Jun 09, 2022	93.07	95.65	92.56	93.61	93.61	966,300
Jun 08, 2022	94.71	95.75	93.11	93.35	93.35	833,900
Jun 07, 2022	94.57	96.05	94.08	95.33	95.33	974,400
Jun 06, 2022	97.00	97.77	95.79	95.82	95.82	751,000
Jun 03, 2022	96.68	98.11	95.99	96.70	96.70	1,055,400
Jun 02, 2022	95.39	97.05	93.11	96.85	96.85	828,500
Jun 01, 2022	98.08	98.08	93.52	95.40	95.40	1,031,700
May 31, 2022	96.31	98.33	95.53	97.49	97.49	1,585,400
May 27, 2022	98.12	98.32	97.18	97.78	97.78	466,000
May 26, 2022	95.79	98.14	95.48	97.44	97.44	667,000
May 25, 2022	93.42	96.93	92.73	95.42	95.42	721,500
May 24, 2022	94.44	94.44	91.73	93.41	93.41	547,600
May 23, 2022	95.64	95.94	92.37	94.25	94.25	517,900
May 20, 2022	94.69	95.06	92.81	94.43	94.43	742,300
May 19, 2022	93.84	94.99	92.63	94.25	94.25	825,000
May 18, 2022	97.90	97.90	94.39	94.56	94.56	874,400
May 17, 2022	100.22	100.22	96.72	98.79	98.79	964,500
May 16, 2022	99.75	100.73	97.30	99.90	99.90	553,800
May 13, 2022	103.17	103.36	99.51	100.05	100.05	708,100
May 12, 2022	101.86	103.63	101.38	103.05	103.05	573,400
May 11, 2022	105.07	106.71	102.06	102.21	102.21	881,200
May 10, 2022	105.16	106.70	103.99	105.23	105.23	698,400
May 09, 2022	101.95	106.05	101.36	104.37	104.37	896,500
May 06, 2022	96.70	104.47	96.70	102.96	102.96	1,741,300
May 05, 2022	110.18	110.58	106.19	106.94	106.94	614,100
May 04, 2022	108.33	111.04	107.37	110.80	110.80	686,900
May 03, 2022	107.58	108.53	106.80	107.50	107.50	899,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,693.23-64.76(-1.72%)

Dow 3029,590.41-486.27(-1.62%)

Nasdaq10,867.93-198.88(-1.80%)

Russell 20001,679.59-42.72(-2.48%)

Crude Oil79.43-4.06(-4.86%)

Gold1,651.70-29.40(-1.75%)

DaVita Inc. (DVA)

S&P 500
3,693.23
-64.76(-1.72%)

Dow 30
29,590.41
-486.27(-1.62%)

Nasdaq
10,867.93
-198.88(-1.80%)

Russell 2000
1,679.59
-42.72(-2.48%)

Crude Oil
79.43
-4.06(-4.86%)

Gold
1,651.70
-29.40(-1.75%)