Mail

DVA - DaVita Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	57.10	57.25	56.52	57.20	57.20	4,594,599
Aug 16, 2019	58.00	58.83	57.51	57.82	57.82	8,188,600
Aug 15, 2019	58.28	58.83	57.85	58.36	58.36	6,589,200
Aug 14, 2019	58.80	59.26	58.00	58.17	58.17	7,590,400
Aug 13, 2019	58.80	60.00	58.70	59.39	59.39	5,004,300
Aug 12, 2019	59.47	59.93	58.77	59.02	59.02	5,006,500
Aug 09, 2019	59.80	60.14	59.41	59.69	59.69	2,308,000
Aug 08, 2019	60.00	60.30	59.49	59.79	59.79	2,924,000
Aug 07, 2019	58.15	59.79	58.03	59.75	59.75	4,517,200
Aug 06, 2019	59.10	59.50	57.84	58.96	58.96	2,979,900
Aug 05, 2019	59.10	59.90	57.90	58.63	58.63	3,717,000
Aug 02, 2019	60.43	61.20	59.86	60.10	60.10	5,380,000
Aug 01, 2019	59.85	60.60	59.07	59.34	59.34	4,593,200
Jul 31, 2019	60.26	60.44	59.52	59.85	59.85	2,704,500
Jul 30, 2019	59.24	60.51	58.85	60.10	60.10	2,827,100
Jul 29, 2019	59.40	60.00	59.26	59.66	59.66	3,052,700
Jul 26, 2019	58.59	59.72	58.47	59.40	59.40	2,103,100
Jul 25, 2019	59.16	59.49	58.73	58.93	58.93	2,791,900
Jul 24, 2019	59.19	59.91	58.85	59.56	59.56	2,732,000
Jul 23, 2019	59.09	59.43	58.50	59.30	59.30	4,015,400
Jul 22, 2019	59.31	59.89	58.40	58.80	58.80	5,914,700
Jul 19, 2019	56.70	56.75	55.98	56.05	56.05	1,104,700
Jul 18, 2019	56.46	57.17	56.21	56.74	56.74	1,530,000
Jul 17, 2019	55.90	57.39	55.55	56.65	56.65	1,280,000
Jul 16, 2019	56.95	58.44	56.93	57.70	57.70	1,625,400
Jul 15, 2019	56.90	57.52	56.14	56.95	56.95	2,009,300
Jul 12, 2019	56.41	57.32	56.02	56.90	56.90	2,171,200
Jul 11, 2019	55.69	56.70	55.25	56.41	56.41	2,915,700
Jul 10, 2019	52.74	55.19	52.29	54.65	54.65	3,384,100
Jul 09, 2019	52.56	52.85	50.68	52.55	52.55	6,672,000
Jul 08, 2019	57.82	58.08	55.45	55.51	55.51	2,289,400
Jul 05, 2019	57.16	58.43	56.88	58.27	58.27	1,103,000
Jul 03, 2019	57.14	57.65	56.74	57.40	57.40	965,000
Jul 02, 2019	56.00	57.12	55.81	56.74	56.74	1,501,400
Jul 01, 2019	56.94	57.44	55.99	56.09	56.09	2,059,000
Jun 28, 2019	55.44	56.39	55.06	56.26	56.26	2,588,400
Jun 27, 2019	55.07	56.01	55.00	55.41	55.41	2,192,400
Jun 26, 2019	54.38	55.04	53.80	54.84	54.84	2,214,200
Jun 25, 2019	53.39	54.52	52.84	54.27	54.27	2,208,900
Jun 24, 2019	52.98	53.54	52.82	53.41	53.41	2,357,700
Jun 21, 2019	52.58	53.55	52.32	53.09	53.09	3,248,900
Jun 20, 2019	51.90	53.02	51.63	52.41	52.41	2,970,700
Jun 19, 2019	50.27	53.26	50.01	51.27	51.27	2,787,600
Jun 18, 2019	49.68	50.21	49.13	49.74	49.74	911,400
Jun 17, 2019	49.04	49.43	48.50	49.25	49.25	774,400
Jun 14, 2019	49.04	49.23	48.49	48.88	48.88	772,700
Jun 13, 2019	48.15	49.06	48.00	49.03	49.03	1,548,200
Jun 12, 2019	48.13	48.21	47.22	48.08	48.08	1,429,200
Jun 11, 2019	48.20	48.46	47.58	48.23	48.23	1,115,900
Jun 10, 2019	47.81	48.39	47.64	47.99	47.99	738,500
Jun 07, 2019	46.75	48.29	46.75	47.69	47.69	1,650,900
Jun 06, 2019	46.55	47.17	46.36	46.56	46.56	1,202,900
Jun 05, 2019	47.49	47.49	45.74	46.62	46.62	1,653,900
Jun 04, 2019	45.66	47.08	45.65	47.00	47.00	2,354,200
Jun 03, 2019	43.49	45.66	43.49	45.30	45.30	2,412,000
May 31, 2019	44.24	44.24	43.40	43.42	43.42	1,680,300
May 30, 2019	44.50	44.87	44.28	44.64	44.64	1,604,800
May 29, 2019	46.51	46.75	44.18	44.39	44.39	2,938,600
May 28, 2019	47.75	47.75	46.90	46.92	46.92	1,494,400
May 24, 2019	48.24	48.36	47.50	47.56	47.56	1,221,000
May 23, 2019	48.72	48.98	47.61	48.15	48.15	1,467,200
May 22, 2019	49.35	49.53	48.69	49.25	49.25	929,000
May 21, 2019	49.10	49.71	48.90	49.60	49.60	1,486,800
May 20, 2019	49.10	49.10	48.53	48.87	48.87	1,546,800
May 17, 2019	49.49	50.02	49.22	49.23	49.23	1,862,300
May 16, 2019	50.26	51.15	49.95	50.00	50.00	1,215,400
May 15, 2019	50.71	50.94	49.79	50.22	50.22	1,599,300
May 14, 2019	51.15	51.90	51.07	51.24	51.24	1,447,900
May 13, 2019	50.93	51.34	50.18	51.18	51.18	1,613,900
May 10, 2019	52.29	52.50	50.64	52.11	52.11	1,352,200
May 09, 2019	51.16	52.74	50.93	52.38	52.38	1,996,100
May 08, 2019	54.25	54.25	51.30	51.76	51.76	4,088,000
May 07, 2019	57.09	57.35	55.99	56.60	56.60	1,462,000
May 06, 2019	55.92	57.96	55.67	57.79	57.79	2,288,400
May 03, 2019	56.61	57.25	56.55	56.99	56.99	1,570,200
May 02, 2019	55.60	56.61	55.21	56.51	56.51	1,131,800
May 01, 2019	55.51	56.18	55.24	55.60	55.60	964,400
Apr 30, 2019	56.22	56.50	54.47	55.24	55.24	897,600
Apr 29, 2019	55.74	57.01	55.36	56.15	56.15	1,457,700
Apr 26, 2019	54.15	55.71	53.63	55.61	55.61	1,257,900
Apr 25, 2019	53.79	54.52	53.44	53.89	53.89	1,909,300
Apr 24, 2019	53.21	54.54	53.05	54.03	54.03	1,596,100
Apr 23, 2019	51.21	53.39	51.21	53.03	53.03	1,495,000
Apr 22, 2019	52.24	52.61	51.03	51.10	51.10	1,507,600
Apr 18, 2019	51.08	52.64	51.06	52.23	52.23	1,975,400
Apr 17, 2019	55.43	55.43	50.87	51.05	51.05	3,318,200
Apr 16, 2019	55.60	56.55	55.09	55.32	55.32	2,574,900
Apr 15, 2019	54.79	55.27	53.99	55.17	55.17	652,300
Apr 12, 2019	54.99	55.50	54.39	54.54	54.54	898,200
Apr 11, 2019	55.98	56.06	54.43	54.63	54.63	1,046,900
Apr 10, 2019	54.97	56.01	54.87	55.90	55.90	1,253,400
Apr 09, 2019	55.00	55.25	54.27	55.11	55.11	984,200
Apr 08, 2019	55.82	55.88	55.05	55.24	55.24	567,200
Apr 05, 2019	55.14	56.12	55.13	55.95	55.95	1,790,100
Apr 04, 2019	55.27	55.75	54.97	55.11	55.11	736,600
Apr 03, 2019	54.90	55.50	54.84	55.27	55.27	1,498,200
Apr 02, 2019	54.77	54.98	54.24	54.60	54.60	1,363,700
Apr 01, 2019	54.64	55.02	54.47	54.92	54.92	757,600
Mar 29, 2019	53.93	54.36	53.63	54.29	54.29	692,200
Mar 28, 2019	53.65	53.84	53.09	53.52	53.52	921,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...