DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

103.52+0.67 (+0.65%)

At close: 4:00PM EST

104.10 +0.58 (0.56%)
Pre-Market: 4:11AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	103.49	104.01	102.50	103.52	103.52	719,300
Mar 01, 2021	103.22	104.48	102.74	102.85	102.85	702,900
Feb 26, 2021	101.91	103.76	101.75	102.13	102.13	849,400
Feb 25, 2021	103.17	103.87	101.23	102.14	102.14	538,400
Feb 24, 2021	101.18	103.53	101.18	102.89	102.89	835,800
Feb 23, 2021	99.69	101.58	98.55	101.28	101.28	734,200
Feb 22, 2021	100.99	101.69	99.39	99.98	99.98	731,100
Feb 19, 2021	99.82	102.34	99.50	102.07	102.07	1,061,200
Feb 18, 2021	102.62	102.93	99.65	100.12	100.12	1,202,700
Feb 17, 2021	103.09	104.72	101.83	103.11	103.11	1,118,900
Feb 16, 2021	105.43	110.69	103.28	104.18	104.18	2,291,200
Feb 12, 2021	112.50	114.58	104.78	104.99	104.99	1,573,300
Feb 11, 2021	113.93	114.31	112.33	113.33	113.33	877,900
Feb 10, 2021	111.90	113.45	110.77	113.39	113.39	769,800
Feb 09, 2021	110.62	112.30	110.29	111.00	111.00	947,700
Feb 08, 2021	109.47	110.59	109.02	110.20	110.20	1,296,100
Feb 05, 2021	110.31	110.58	108.38	109.18	109.18	793,200
Feb 04, 2021	110.53	110.80	108.59	109.54	109.54	753,400
Feb 03, 2021	111.28	111.69	108.04	110.49	110.49	1,544,700
Feb 02, 2021	114.00	116.17	111.64	111.64	111.64	1,478,000
Feb 01, 2021	118.02	120.00	116.92	118.81	118.81	798,600
Jan 29, 2021	117.50	118.55	116.01	117.37	117.37	912,200
Jan 28, 2021	119.19	122.39	117.85	117.89	117.89	607,500
Jan 27, 2021	117.76	118.96	116.90	117.85	117.85	616,400
Jan 26, 2021	118.70	119.95	117.86	119.26	119.26	416,000
Jan 25, 2021	119.10	119.95	117.92	118.56	118.56	429,700
Jan 22, 2021	118.90	120.10	118.85	119.59	119.59	345,300
Jan 21, 2021	120.25	120.47	119.05	119.32	119.32	366,600
Jan 20, 2021	118.10	120.70	117.59	120.32	120.32	571,400
Jan 19, 2021	119.69	119.91	118.03	118.10	118.10	514,400
Jan 15, 2021	119.19	119.84	117.65	118.75	118.75	693,300
Jan 14, 2021	121.41	121.41	119.49	119.64	119.64	546,500
Jan 13, 2021	123.82	124.48	120.73	120.76	120.76	775,000
Jan 12, 2021	123.50	125.28	123.03	123.80	123.80	669,700
Jan 11, 2021	123.28	124.54	121.89	123.12	123.12	507,900
Jan 08, 2021	122.37	124.67	122.08	123.89	123.89	551,200
Jan 07, 2021	121.29	122.87	120.48	122.21	122.21	857,600
Jan 06, 2021	116.09	121.15	116.00	120.55	120.55	956,600
Jan 05, 2021	114.63	117.39	114.00	116.55	116.55	660,500
Jan 04, 2021	117.56	118.68	114.35	116.50	116.50	784,900
Dec 31, 2020	115.07	117.59	115.00	117.40	117.40	324,100
Dec 30, 2020	116.30	117.65	115.40	115.50	115.50	386,500
Dec 29, 2020	116.03	116.51	115.46	116.00	116.00	549,300
Dec 28, 2020	116.00	116.18	115.03	115.45	115.45	397,300
Dec 24, 2020	114.99	115.68	114.62	115.13	115.13	161,900
Dec 23, 2020	115.86	115.94	114.85	115.00	115.00	522,000
Dec 22, 2020	116.00	116.40	114.95	115.18	115.18	597,300
Dec 21, 2020	113.50	115.77	112.69	115.75	115.75	758,900
Dec 18, 2020	115.54	115.73	114.53	115.36	115.36	2,538,100
Dec 17, 2020	113.20	115.74	113.20	115.73	115.73	625,500
Dec 16, 2020	112.94	114.15	111.91	113.04	113.04	639,400
Dec 15, 2020	109.81	113.04	109.67	112.39	112.39	592,600
Dec 14, 2020	109.41	111.56	108.98	109.19	109.19	872,800
Dec 11, 2020	111.68	112.08	108.18	108.32	108.32	645,600
Dec 10, 2020	110.51	112.37	110.39	111.91	111.91	506,500
Dec 09, 2020	110.72	111.94	110.34	111.30	111.30	569,400
Dec 08, 2020	108.05	110.67	108.05	110.38	110.38	516,800
Dec 07, 2020	109.34	109.55	107.67	108.46	108.46	770,700
Dec 04, 2020	106.12	109.30	106.00	109.30	109.30	602,000
Dec 03, 2020	108.05	108.05	104.51	105.42	105.42	1,403,600
Dec 02, 2020	108.81	109.65	108.07	108.36	108.36	772,300
Dec 01, 2020	110.70	111.06	108.49	108.59	108.59	583,400
Nov 30, 2020	109.58	110.51	109.50	109.85	109.85	1,188,500
Nov 27, 2020	110.04	111.47	109.76	109.88	109.88	263,500
Nov 25, 2020	109.61	110.32	108.71	109.60	109.60	766,200
Nov 24, 2020	110.57	110.65	108.70	109.67	109.67	862,200
Nov 23, 2020	109.79	110.49	108.92	110.02	110.02	976,600
Nov 20, 2020	107.88	110.49	107.88	109.85	109.85	717,700
Nov 19, 2020	108.39	108.94	106.00	107.63	107.63	1,189,800
Nov 18, 2020	113.67	113.96	108.27	108.32	108.32	1,161,100
Nov 17, 2020	111.84	114.13	110.43	113.39	113.39	872,700
Nov 16, 2020	111.63	113.39	110.40	113.14	113.14	887,400
Nov 13, 2020	107.48	110.98	107.26	110.55	110.55	772,000
Nov 12, 2020	105.71	109.90	105.53	107.18	107.18	1,062,900
Nov 11, 2020	107.25	108.06	106.16	106.32	106.32	959,000
Nov 10, 2020	102.00	108.10	101.50	107.17	107.17	1,019,300
Nov 09, 2020	101.22	104.00	100.61	102.33	102.33	1,235,100
Nov 06, 2020	97.99	99.45	97.50	98.62	98.62	517,100
Nov 05, 2020	98.53	99.86	97.50	98.15	98.15	909,400
Nov 04, 2020	95.65	97.90	95.27	96.04	96.04	1,013,700
Nov 03, 2020	90.04	93.83	90.04	92.95	92.95	1,042,800
Nov 02, 2020	87.46	90.16	87.15	89.07	89.07	1,056,800
Oct 30, 2020	85.80	88.40	85.00	86.25	86.25	1,085,200
Oct 29, 2020	85.97	86.45	84.14	85.77	85.77	1,099,400
Oct 28, 2020	87.93	88.67	86.14	86.27	86.27	889,400
Oct 27, 2020	90.10	90.30	89.03	89.15	89.15	502,000
Oct 26, 2020	90.20	90.82	89.22	89.71	89.71	665,100
Oct 23, 2020	90.76	91.62	90.37	91.05	91.05	532,300
Oct 22, 2020	90.10	91.29	89.65	90.68	90.68	510,600
Oct 21, 2020	89.62	90.51	89.03	89.61	89.61	639,700
Oct 20, 2020	89.87	90.68	89.42	89.70	89.70	617,100
Oct 19, 2020	90.80	91.61	89.19	89.56	89.56	703,800
Oct 16, 2020	89.19	91.70	89.19	90.78	90.78	1,219,800
Oct 15, 2020	87.74	89.15	87.28	88.91	88.91	509,100
Oct 14, 2020	88.54	90.47	88.44	88.87	88.87	528,400
Oct 13, 2020	88.16	89.23	87.45	88.35	88.35	420,700
Oct 12, 2020	87.89	89.50	87.89	88.91	88.91	723,200
Oct 09, 2020	89.46	89.74	86.56	87.86	87.86	932,800
Oct 08, 2020	87.65	88.84	87.48	88.60	88.60	721,500
Oct 07, 2020	85.55	87.90	85.55	87.19	87.19	905,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,889.75+22.25(+0.58%)

Dow Futures31,561.00+203.00(+0.65%)

Nasdaq Futures13,147.75+92.50(+0.71%)

DaVita Inc. (DVA)

S&P Futures
3,889.75
+22.25(+0.58%)

Dow Futures
31,561.00
+203.00(+0.65%)

Nasdaq Futures
13,147.75
+92.50(+0.71%)