U.S. markets open in 4 hours 41 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 2021103.49104.01102.50103.52103.52719,300
Mar 01, 2021103.22104.48102.74102.85102.85702,900
Feb 26, 2021101.91103.76101.75102.13102.13849,400
Feb 25, 2021103.17103.87101.23102.14102.14538,400
Feb 24, 2021101.18103.53101.18102.89102.89835,800
Feb 23, 202199.69101.5898.55101.28101.28734,200
Feb 22, 2021100.99101.6999.3999.9899.98731,100
Feb 19, 202199.82102.3499.50102.07102.071,061,200
Feb 18, 2021102.62102.9399.65100.12100.121,202,700
Feb 17, 2021103.09104.72101.83103.11103.111,118,900
Feb 16, 2021105.43110.69103.28104.18104.182,291,200
Feb 12, 2021112.50114.58104.78104.99104.991,573,300
Feb 11, 2021113.93114.31112.33113.33113.33877,900
Feb 10, 2021111.90113.45110.77113.39113.39769,800
Feb 09, 2021110.62112.30110.29111.00111.00947,700
Feb 08, 2021109.47110.59109.02110.20110.201,296,100
Feb 05, 2021110.31110.58108.38109.18109.18793,200
Feb 04, 2021110.53110.80108.59109.54109.54753,400
Feb 03, 2021111.28111.69108.04110.49110.491,544,700
Feb 02, 2021114.00116.17111.64111.64111.641,478,000
Feb 01, 2021118.02120.00116.92118.81118.81798,600
Jan 29, 2021117.50118.55116.01117.37117.37912,200
Jan 28, 2021119.19122.39117.85117.89117.89607,500
Jan 27, 2021117.76118.96116.90117.85117.85616,400
Jan 26, 2021118.70119.95117.86119.26119.26416,000
Jan 25, 2021119.10119.95117.92118.56118.56429,700
Jan 22, 2021118.90120.10118.85119.59119.59345,300
Jan 21, 2021120.25120.47119.05119.32119.32366,600
Jan 20, 2021118.10120.70117.59120.32120.32571,400
Jan 19, 2021119.69119.91118.03118.10118.10514,400
Jan 15, 2021119.19119.84117.65118.75118.75693,300
Jan 14, 2021121.41121.41119.49119.64119.64546,500
Jan 13, 2021123.82124.48120.73120.76120.76775,000
Jan 12, 2021123.50125.28123.03123.80123.80669,700
Jan 11, 2021123.28124.54121.89123.12123.12507,900
Jan 08, 2021122.37124.67122.08123.89123.89551,200
Jan 07, 2021121.29122.87120.48122.21122.21857,600
Jan 06, 2021116.09121.15116.00120.55120.55956,600
Jan 05, 2021114.63117.39114.00116.55116.55660,500
Jan 04, 2021117.56118.68114.35116.50116.50784,900
Dec 31, 2020115.07117.59115.00117.40117.40324,100
Dec 30, 2020116.30117.65115.40115.50115.50386,500
Dec 29, 2020116.03116.51115.46116.00116.00549,300
Dec 28, 2020116.00116.18115.03115.45115.45397,300
Dec 24, 2020114.99115.68114.62115.13115.13161,900
Dec 23, 2020115.86115.94114.85115.00115.00522,000
Dec 22, 2020116.00116.40114.95115.18115.18597,300
Dec 21, 2020113.50115.77112.69115.75115.75758,900
Dec 18, 2020115.54115.73114.53115.36115.362,538,100
Dec 17, 2020113.20115.74113.20115.73115.73625,500
Dec 16, 2020112.94114.15111.91113.04113.04639,400
Dec 15, 2020109.81113.04109.67112.39112.39592,600
Dec 14, 2020109.41111.56108.98109.19109.19872,800
Dec 11, 2020111.68112.08108.18108.32108.32645,600
Dec 10, 2020110.51112.37110.39111.91111.91506,500
Dec 09, 2020110.72111.94110.34111.30111.30569,400
Dec 08, 2020108.05110.67108.05110.38110.38516,800
Dec 07, 2020109.34109.55107.67108.46108.46770,700
Dec 04, 2020106.12109.30106.00109.30109.30602,000
Dec 03, 2020108.05108.05104.51105.42105.421,403,600
Dec 02, 2020108.81109.65108.07108.36108.36772,300
Dec 01, 2020110.70111.06108.49108.59108.59583,400
Nov 30, 2020109.58110.51109.50109.85109.851,188,500
Nov 27, 2020110.04111.47109.76109.88109.88263,500
Nov 25, 2020109.61110.32108.71109.60109.60766,200
Nov 24, 2020110.57110.65108.70109.67109.67862,200
Nov 23, 2020109.79110.49108.92110.02110.02976,600
Nov 20, 2020107.88110.49107.88109.85109.85717,700
Nov 19, 2020108.39108.94106.00107.63107.631,189,800
Nov 18, 2020113.67113.96108.27108.32108.321,161,100
Nov 17, 2020111.84114.13110.43113.39113.39872,700
Nov 16, 2020111.63113.39110.40113.14113.14887,400
Nov 13, 2020107.48110.98107.26110.55110.55772,000
Nov 12, 2020105.71109.90105.53107.18107.181,062,900
Nov 11, 2020107.25108.06106.16106.32106.32959,000
Nov 10, 2020102.00108.10101.50107.17107.171,019,300
Nov 09, 2020101.22104.00100.61102.33102.331,235,100
Nov 06, 202097.9999.4597.5098.6298.62517,100
Nov 05, 202098.5399.8697.5098.1598.15909,400
Nov 04, 202095.6597.9095.2796.0496.041,013,700
Nov 03, 202090.0493.8390.0492.9592.951,042,800
Nov 02, 202087.4690.1687.1589.0789.071,056,800
Oct 30, 202085.8088.4085.0086.2586.251,085,200
Oct 29, 202085.9786.4584.1485.7785.771,099,400
Oct 28, 202087.9388.6786.1486.2786.27889,400
Oct 27, 202090.1090.3089.0389.1589.15502,000
Oct 26, 202090.2090.8289.2289.7189.71665,100
Oct 23, 202090.7691.6290.3791.0591.05532,300
Oct 22, 202090.1091.2989.6590.6890.68510,600
Oct 21, 202089.6290.5189.0389.6189.61639,700
Oct 20, 202089.8790.6889.4289.7089.70617,100
Oct 19, 202090.8091.6189.1989.5689.56703,800
Oct 16, 202089.1991.7089.1990.7890.781,219,800
Oct 15, 202087.7489.1587.2888.9188.91509,100
Oct 14, 202088.5490.4788.4488.8788.87528,400
Oct 13, 202088.1689.2387.4588.3588.35420,700
Oct 12, 202087.8989.5087.8988.9188.91723,200
Oct 09, 202089.4689.7486.5687.8687.86932,800
Oct 08, 202087.6588.8487.4888.6088.60721,500
Oct 07, 202085.5587.9085.5587.1987.19905,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...