Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.31-1.18 (-1.35%)
At close: 04:00PM EDT
86.60 +0.29 (+0.34%)
After hours: 06:10PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202286.4286.7484.3386.3186.31968,200
Sep 22, 202288.9689.2486.0687.4987.49694,600
Sep 21, 202292.3293.1189.6889.6889.68591,600
Sep 20, 202292.7793.2690.5391.4291.42621,000
Sep 19, 202292.0293.1591.3693.0193.01558,000
Sep 16, 202292.4693.5091.3492.8292.821,688,200
Sep 15, 202291.4093.5290.9692.7892.78597,500
Sep 14, 202292.5592.8789.6390.8690.86740,800
Sep 13, 202294.0094.2692.1592.2592.25669,500
Sep 12, 202293.2396.3792.7295.2795.271,066,700
Sep 09, 202291.8093.6891.8092.6292.62519,100
Sep 08, 202290.0191.6589.7191.2791.27512,300
Sep 07, 202288.2990.7087.9190.4590.45654,700
Sep 06, 202287.5389.3587.5388.2688.26755,700
Sep 02, 202287.4989.1686.5187.8087.80701,700
Sep 01, 202285.0087.0783.4386.9386.93985,200
Aug 31, 202287.1887.9285.2785.2985.29892,500
Aug 30, 202289.4389.4386.9387.0987.09450,600
Aug 29, 202287.8689.4386.7088.9588.95370,300
Aug 26, 202292.3892.5188.6488.6588.65583,900
Aug 25, 202291.3792.4190.9792.1692.16443,800
Aug 24, 202291.7992.1890.5791.2391.23492,100
Aug 23, 202292.3993.0392.0992.2992.29567,600
Aug 22, 202292.7693.0692.0492.3992.39494,600
Aug 19, 202291.4094.5591.4093.2193.211,039,000
Aug 18, 202289.7090.0488.3089.6489.64367,800
Aug 17, 202291.9192.2489.1689.5889.58568,500
Aug 16, 202292.2093.6192.1892.9292.92679,600
Aug 15, 202292.3293.1291.0992.3492.34498,600
Aug 12, 202292.0092.7591.4392.4892.48489,000
Aug 11, 202291.4394.0691.1591.5991.59720,900
Aug 10, 202290.2791.6189.8791.2091.20633,000
Aug 09, 202288.8091.0688.5689.2889.28974,000
Aug 08, 202286.0289.0986.0288.4788.471,011,600
Aug 05, 202285.4086.3884.3785.6885.68629,600
Aug 04, 202284.9586.5084.6285.3185.31647,100
Aug 03, 202285.8886.2383.0084.8084.80913,600
Aug 02, 202286.8688.5884.9286.4586.451,660,600
Aug 01, 202284.1085.5783.6984.8584.851,261,300
Jul 29, 202283.5184.2882.7484.1684.161,316,800
Jul 28, 202284.3684.9980.8683.4183.411,767,600
Jul 27, 202285.4887.2385.0086.9286.92713,100
Jul 26, 202285.9286.8485.2585.5785.57693,400
Jul 25, 202287.1888.3085.3685.8985.89694,700
Jul 22, 202289.3189.8986.4487.1087.10730,600
Jul 21, 202285.8386.1884.7486.1786.17655,200
Jul 20, 202287.7487.9085.8386.1786.17592,400
Jul 19, 202285.6687.9385.1687.6787.67531,600
Jul 18, 202285.7286.4884.8884.9684.96610,700
Jul 15, 202284.0485.8583.4885.4785.47724,900
Jul 14, 202283.0183.6681.5882.6382.63633,600
Jul 13, 202284.1685.2583.4283.9883.98666,000
Jul 12, 202281.5885.0981.5884.5084.50742,400
Jul 11, 202282.3883.0181.4481.9681.96671,500
Jul 08, 202283.9385.7283.0783.1283.12907,600
Jul 07, 202280.6383.8380.6383.7283.72856,800
Jul 06, 202281.5482.4679.5980.2480.241,140,400
Jul 05, 202281.8682.6780.2682.0782.07692,700
Jul 01, 202280.0783.4078.4183.1183.11929,800
Jun 30, 202280.6680.8779.0779.9679.96845,000
Jun 29, 202281.3682.1978.9281.4681.46760,100
Jun 28, 202281.5083.2780.9281.3081.301,295,600
Jun 27, 202277.7179.6376.8079.4479.44806,600
Jun 24, 202278.5780.2476.6077.5077.501,936,000
Jun 23, 202280.0080.5676.3777.9377.931,850,800
Jun 22, 202275.1580.7875.0080.5880.583,181,500
Jun 21, 202290.3691.6274.9776.0576.056,007,600
Jun 17, 202288.0990.4388.0989.4889.481,543,200
Jun 16, 202288.7989.1187.1987.9487.941,022,200
Jun 15, 202290.3491.9789.2490.1590.15987,700
Jun 14, 202289.5690.6088.0989.9789.971,338,900
Jun 13, 202291.2992.8689.1389.7189.711,231,300
Jun 10, 202291.9994.1991.7093.1693.16876,800
Jun 09, 202293.0795.6592.5693.6193.61966,300
Jun 08, 202294.7195.7593.1193.3593.35833,900
Jun 07, 202294.5796.0594.0895.3395.33974,400
Jun 06, 202297.0097.7795.7995.8295.82751,000
Jun 03, 202296.6898.1195.9996.7096.701,055,400
Jun 02, 202295.3997.0593.1196.8596.85828,500
Jun 01, 202298.0898.0893.5295.4095.401,031,700
May 31, 202296.3198.3395.5397.4997.491,585,400
May 27, 202298.1298.3297.1897.7897.78466,000
May 26, 202295.7998.1495.4897.4497.44667,000
May 25, 202293.4296.9392.7395.4295.42721,500
May 24, 202294.4494.4491.7393.4193.41547,600
May 23, 202295.6495.9492.3794.2594.25517,900
May 20, 202294.6995.0692.8194.4394.43742,300
May 19, 202293.8494.9992.6394.2594.25825,000
May 18, 202297.9097.9094.3994.5694.56874,400
May 17, 2022100.22100.2296.7298.7998.79964,500
May 16, 202299.75100.7397.3099.9099.90553,800
May 13, 2022103.17103.3699.51100.05100.05708,100
May 12, 2022101.86103.63101.38103.05103.05573,400
May 11, 2022105.07106.71102.06102.21102.21881,200
May 10, 2022105.16106.70103.99105.23105.23698,400
May 09, 2022101.95106.05101.36104.37104.37896,500
May 06, 202296.70104.4796.70102.96102.961,741,300
May 05, 2022110.18110.58106.19106.94106.94614,100
May 04, 2022108.33111.04107.37110.80110.80686,900
May 03, 2022107.58108.53106.80107.50107.50899,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement