DVA - DaVita Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201957.1057.2556.5257.2057.204,594,599
Aug 16, 201958.0058.8357.5157.8257.828,188,600
Aug 15, 201958.2858.8357.8558.3658.366,589,200
Aug 14, 201958.8059.2658.0058.1758.177,590,400
Aug 13, 201958.8060.0058.7059.3959.395,004,300
Aug 12, 201959.4759.9358.7759.0259.025,006,500
Aug 09, 201959.8060.1459.4159.6959.692,308,000
Aug 08, 201960.0060.3059.4959.7959.792,924,000
Aug 07, 201958.1559.7958.0359.7559.754,517,200
Aug 06, 201959.1059.5057.8458.9658.962,979,900
Aug 05, 201959.1059.9057.9058.6358.633,717,000
Aug 02, 201960.4361.2059.8660.1060.105,380,000
Aug 01, 201959.8560.6059.0759.3459.344,593,200
Jul 31, 201960.2660.4459.5259.8559.852,704,500
Jul 30, 201959.2460.5158.8560.1060.102,827,100
Jul 29, 201959.4060.0059.2659.6659.663,052,700
Jul 26, 201958.5959.7258.4759.4059.402,103,100
Jul 25, 201959.1659.4958.7358.9358.932,791,900
Jul 24, 201959.1959.9158.8559.5659.562,732,000
Jul 23, 201959.0959.4358.5059.3059.304,015,400
Jul 22, 201959.3159.8958.4058.8058.805,914,700
Jul 19, 201956.7056.7555.9856.0556.051,104,700
Jul 18, 201956.4657.1756.2156.7456.741,530,000
Jul 17, 201955.9057.3955.5556.6556.651,280,000
Jul 16, 201956.9558.4456.9357.7057.701,625,400
Jul 15, 201956.9057.5256.1456.9556.952,009,300
Jul 12, 201956.4157.3256.0256.9056.902,171,200
Jul 11, 201955.6956.7055.2556.4156.412,915,700
Jul 10, 201952.7455.1952.2954.6554.653,384,100
Jul 09, 201952.5652.8550.6852.5552.556,672,000
Jul 08, 201957.8258.0855.4555.5155.512,289,400
Jul 05, 201957.1658.4356.8858.2758.271,103,000
Jul 03, 201957.1457.6556.7457.4057.40965,000
Jul 02, 201956.0057.1255.8156.7456.741,501,400
Jul 01, 201956.9457.4455.9956.0956.092,059,000
Jun 28, 201955.4456.3955.0656.2656.262,588,400
Jun 27, 201955.0756.0155.0055.4155.412,192,400
Jun 26, 201954.3855.0453.8054.8454.842,214,200
Jun 25, 201953.3954.5252.8454.2754.272,208,900
Jun 24, 201952.9853.5452.8253.4153.412,357,700
Jun 21, 201952.5853.5552.3253.0953.093,248,900
Jun 20, 201951.9053.0251.6352.4152.412,970,700
Jun 19, 201950.2753.2650.0151.2751.272,787,600
Jun 18, 201949.6850.2149.1349.7449.74911,400
Jun 17, 201949.0449.4348.5049.2549.25774,400
Jun 14, 201949.0449.2348.4948.8848.88772,700
Jun 13, 201948.1549.0648.0049.0349.031,548,200
Jun 12, 201948.1348.2147.2248.0848.081,429,200
Jun 11, 201948.2048.4647.5848.2348.231,115,900
Jun 10, 201947.8148.3947.6447.9947.99738,500
Jun 07, 201946.7548.2946.7547.6947.691,650,900
Jun 06, 201946.5547.1746.3646.5646.561,202,900
Jun 05, 201947.4947.4945.7446.6246.621,653,900
Jun 04, 201945.6647.0845.6547.0047.002,354,200
Jun 03, 201943.4945.6643.4945.3045.302,412,000
May 31, 201944.2444.2443.4043.4243.421,680,300
May 30, 201944.5044.8744.2844.6444.641,604,800
May 29, 201946.5146.7544.1844.3944.392,938,600
May 28, 201947.7547.7546.9046.9246.921,494,400
May 24, 201948.2448.3647.5047.5647.561,221,000
May 23, 201948.7248.9847.6148.1548.151,467,200
May 22, 201949.3549.5348.6949.2549.25929,000
May 21, 201949.1049.7148.9049.6049.601,486,800
May 20, 201949.1049.1048.5348.8748.871,546,800
May 17, 201949.4950.0249.2249.2349.231,862,300
May 16, 201950.2651.1549.9550.0050.001,215,400
May 15, 201950.7150.9449.7950.2250.221,599,300
May 14, 201951.1551.9051.0751.2451.241,447,900
May 13, 201950.9351.3450.1851.1851.181,613,900
May 10, 201952.2952.5050.6452.1152.111,352,200
May 09, 201951.1652.7450.9352.3852.381,996,100
May 08, 201954.2554.2551.3051.7651.764,088,000
May 07, 201957.0957.3555.9956.6056.601,462,000
May 06, 201955.9257.9655.6757.7957.792,288,400
May 03, 201956.6157.2556.5556.9956.991,570,200
May 02, 201955.6056.6155.2156.5156.511,131,800
May 01, 201955.5156.1855.2455.6055.60964,400
Apr 30, 201956.2256.5054.4755.2455.24897,600
Apr 29, 201955.7457.0155.3656.1556.151,457,700
Apr 26, 201954.1555.7153.6355.6155.611,257,900
Apr 25, 201953.7954.5253.4453.8953.891,909,300
Apr 24, 201953.2154.5453.0554.0354.031,596,100
Apr 23, 201951.2153.3951.2153.0353.031,495,000
Apr 22, 201952.2452.6151.0351.1051.101,507,600
Apr 18, 201951.0852.6451.0652.2352.231,975,400
Apr 17, 201955.4355.4350.8751.0551.053,318,200
Apr 16, 201955.6056.5555.0955.3255.322,574,900
Apr 15, 201954.7955.2753.9955.1755.17652,300
Apr 12, 201954.9955.5054.3954.5454.54898,200
Apr 11, 201955.9856.0654.4354.6354.631,046,900
Apr 10, 201954.9756.0154.8755.9055.901,253,400
Apr 09, 201955.0055.2554.2755.1155.11984,200
Apr 08, 201955.8255.8855.0555.2455.24567,200
Apr 05, 201955.1456.1255.1355.9555.951,790,100
Apr 04, 201955.2755.7554.9755.1155.11736,600
Apr 03, 201954.9055.5054.8455.2755.271,498,200
Apr 02, 201954.7754.9854.2454.6054.601,363,700
Apr 01, 201954.6455.0254.4754.9254.92757,600
Mar 29, 201953.9354.3653.6354.2954.29692,200
Mar 28, 201953.6553.8453.0953.5253.52921,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...