Canada markets closed

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.85+1.42 (+0.89%)
At close: 04:00PM EDT
161.00 +0.15 (+0.09%)
After hours: 07:57PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024159.88161.62159.68160.85160.85405,300
Oct 10, 2024159.26162.00159.02159.43159.43574,000
Oct 09, 2024154.12159.63153.00159.30159.30710,300
Oct 08, 2024157.41158.38152.61154.35154.35986,500
Oct 07, 2024160.16160.16155.40157.54157.54887,200
Oct 04, 2024159.66161.08159.01160.69160.69391,600
Oct 03, 2024159.03159.52156.60159.07159.07617,400
Oct 02, 2024162.55163.06158.93159.11159.11709,100
Oct 01, 2024163.52163.94160.59162.75162.75620,200
Sept 30, 2024164.31164.31161.99163.93163.93479,900
Sept 27, 2024162.37164.51161.44163.08163.08395,400
Sept 26, 2024164.07165.78162.24162.26162.26460,800
Sept 25, 2024162.42164.75161.56164.11164.11658,300
Sept 24, 2024161.40161.79159.27161.57161.57829,100
Sept 23, 2024165.00165.87161.31161.58161.58724,500
Sept 20, 2024163.13165.17161.67164.00164.002,139,300
Sept 19, 2024165.26166.04161.34163.14163.14850,200
Sept 18, 2024162.32163.54160.03163.16163.16831,000
Sept 17, 2024165.93166.04162.51164.22164.22882,600
Sept 16, 2024164.13166.02163.88165.19165.19760,600
Sept 13, 2024159.31163.59157.59163.56163.56806,800
Sept 12, 2024154.04160.82154.04157.64157.641,130,900
Sept 11, 2024153.04154.60150.59153.99153.99567,100
Sept 10, 2024150.53154.56149.69153.55153.55768,100
Sept 09, 2024150.43152.75148.95150.24150.24823,400
Sept 06, 2024149.16151.44148.31149.98149.98752,600
Sept 05, 2024151.23151.76148.13148.74148.74609,800
Sept 04, 2024152.03152.34149.54151.37151.37491,800
Sept 03, 2024150.00152.01148.77151.98151.98878,800
Aug 30, 2024152.97153.84147.58150.92150.921,085,900
Aug 29, 2024153.79154.71152.15153.24153.24655,200
Aug 28, 2024154.89155.19153.53153.58153.58519,600
Aug 27, 2024154.79156.09154.41154.85154.85460,900
Aug 26, 2024154.00156.44153.19154.75154.75491,500
Aug 23, 2024153.30155.56152.62153.99153.99475,300
Aug 22, 2024151.20152.37149.51152.35152.35396,500
Aug 21, 2024148.40150.70147.82150.60150.60542,100
Aug 20, 2024151.76152.08147.37147.58147.58759,800
Aug 19, 2024150.30152.22150.30152.17152.17643,100
Aug 16, 2024150.00151.27148.52150.30150.30680,400
Aug 15, 2024150.07151.55148.58149.96149.96933,300
Aug 14, 2024146.29151.05145.30148.88148.881,106,000
Aug 13, 2024144.20147.91144.20145.84145.84872,000
Aug 12, 2024139.93144.59139.66143.63143.63745,400
Aug 09, 2024138.73141.07136.74140.30140.30581,700
Aug 08, 2024134.94139.50133.53138.88138.88865,100
Aug 07, 2024142.05142.88131.76133.98133.981,431,800
Aug 06, 2024134.58140.51134.00136.99136.991,280,000
Aug 05, 2024136.72138.68134.91135.41135.41785,400
Aug 02, 2024136.21140.09134.87139.52139.52602,100
Aug 01, 2024136.72138.14135.12137.52137.52446,200
Jul 31, 2024136.55137.80134.53136.62136.62760,800
Jul 30, 2024137.95139.33133.61136.47136.47638,000
Jul 29, 2024137.61140.03136.94139.16139.16500,900
Jul 26, 2024143.39143.79136.30137.41137.41831,000
Jul 25, 2024143.89145.38142.28142.50142.50337,700
Jul 24, 2024142.73144.86142.17143.81143.81356,400
Jul 23, 2024141.13142.21139.89141.86141.86330,400
Jul 22, 2024137.96140.02137.96139.96139.96395,800
Jul 19, 2024136.90138.89134.48137.95137.95698,200
Jul 18, 2024140.68142.38135.71136.06136.06848,400
Jul 17, 2024137.50140.33137.01139.68139.68654,100
Jul 16, 2024136.90138.88136.44137.72137.72562,400
Jul 15, 2024140.49142.79135.51135.95135.95778,900
Jul 12, 2024140.58144.10140.52141.55141.55838,500
Jul 11, 2024140.00141.30139.56140.25140.25411,600
Jul 10, 2024138.86139.70138.23139.37139.37622,800
Jul 09, 2024137.34138.82136.75137.92137.92456,000
Jul 08, 2024136.97138.14135.84137.38137.38564,300
Jul 05, 2024137.96138.33135.77136.45136.45863,500
Jul 03, 2024139.11139.11137.48137.95137.95572,000
Jul 02, 2024138.34139.08137.09138.45138.45680,800
Jul 01, 2024139.32142.60138.48138.61138.61644,300
Jun 28, 2024140.85142.71138.23138.57138.57932,000
Jun 27, 2024141.67141.70139.24141.45141.45719,900
Jun 26, 2024142.07142.95139.86142.16142.16838,100
Jun 25, 2024143.90144.11141.62142.92142.92628,800
Jun 24, 2024142.04144.57139.25143.88143.881,129,100
Jun 21, 2024140.22143.08136.50141.38141.385,696,200
Jun 20, 2024141.69145.32139.19140.24140.241,040,700
Jun 18, 2024140.60142.67140.14142.21142.21819,200
Jun 17, 2024140.34142.77138.77141.24141.24997,900
Jun 14, 2024140.99141.32139.50141.16141.16512,200
Jun 13, 2024140.79142.80139.27142.16142.16558,600
Jun 12, 2024140.38143.62139.81142.69142.69701,000
Jun 11, 2024141.39141.53139.34139.86139.86715,700
Jun 10, 2024142.31142.68139.64141.58141.58659,800
Jun 07, 2024143.43145.41142.48143.18143.18960,600
Jun 06, 2024145.10145.77143.50143.84143.84686,800
Jun 05, 2024143.98145.62142.73145.03145.03738,900
Jun 04, 2024145.03145.03142.12143.31143.31613,200
Jun 03, 2024146.27147.30144.28145.61145.61834,200
May 31, 2024147.07147.33144.45147.12147.121,349,900
May 30, 2024147.08147.93145.44147.14147.14920,300
May 29, 2024142.54147.26142.11146.69146.691,216,400
May 28, 2024138.05144.06137.32143.67143.671,178,500
May 24, 2024139.00139.50136.53138.54138.541,169,700
May 23, 2024134.23134.65131.44132.25132.25945,300
May 22, 2024138.01138.70134.73134.75134.75933,700
May 21, 2024140.92141.26138.51138.69138.69687,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...