Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.95-5.60 (-3.96%)
At close: 04:00PM EDT
140.46 +4.51 (+3.32%)
After hours: 07:57PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2024140.49142.79135.51135.95135.95777,865
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
May 20, 2024139.82141.44138.79140.93140.93827,200
May 17, 2024137.15140.45137.00139.82139.82758,600
May 16, 2024137.56138.56136.39136.48136.48603,000
May 15, 2024137.59138.28136.21137.88137.88569,400
May 14, 2024136.94137.14135.71137.01137.01595,400
May 13, 2024137.19139.03136.42136.59136.59613,300
May 10, 2024138.47140.31136.71137.52137.52743,600
May 09, 2024136.02138.47135.50137.94137.94619,100
May 08, 2024137.69137.97135.64135.85135.85725,100
May 07, 2024136.68138.10135.40137.69137.69977,500
May 06, 2024135.48138.46134.00136.87136.871,442,600
May 03, 2024143.00145.04131.27134.45134.452,541,400
May 02, 2024141.37143.23139.72142.24142.241,893,600
May 01, 2024138.11140.75136.35139.75139.751,127,600
Apr 30, 2024137.62139.48137.14139.01139.01947,400
Apr 29, 2024133.23139.24133.23138.14138.14990,800
Apr 26, 2024131.70134.01130.96133.51133.51477,700
Apr 25, 2024132.57133.18131.34132.77132.77519,300
Apr 24, 2024133.10134.29132.73132.74132.74472,900
Apr 23, 2024133.01135.71132.90133.91133.91402,000
Apr 22, 2024128.75132.72128.69132.52132.52673,300
Apr 19, 2024126.81128.54125.97127.82127.82487,100
Apr 18, 2024127.60128.57125.64126.11126.11749,500
Apr 17, 2024130.64130.64126.84127.64127.64555,000
Apr 16, 2024130.48130.98128.69129.78129.78345,900
Apr 15, 2024132.28133.08129.86129.96129.96451,200
Apr 12, 2024130.70131.82129.52130.42130.42513,100
Apr 11, 2024132.61132.61130.78131.40131.40342,300
Apr 10, 2024133.01134.48131.99132.06132.06454,500
Apr 09, 2024134.60134.81133.19134.08134.08310,500
Apr 08, 2024133.72134.24132.48133.73133.73383,100
Apr 05, 2024133.18134.41132.35133.61133.61474,700
Apr 04, 2024136.40136.40132.72132.95132.95555,400
Apr 03, 2024135.15136.29134.91135.29135.29489,700
Apr 02, 2024134.74136.16131.81135.04135.04926,400
Apr 01, 2024138.14138.25136.03137.84137.84455,900
Mar 28, 2024137.00138.14136.96138.05138.05608,800
Mar 27, 2024136.41137.00135.69136.85136.85251,900
Mar 26, 2024135.00136.63134.79135.25135.25431,100
Mar 25, 2024135.31136.19134.28134.77134.77504,600
Mar 22, 2024136.40136.86133.16134.11134.11603,200
Mar 21, 2024138.93139.35135.00136.24136.24704,400
Mar 20, 2024138.47139.38137.20138.78138.78626,000
Mar 19, 2024137.17138.78137.17138.33138.33620,800
Mar 18, 2024135.26138.71134.08137.02137.02830,200
Mar 15, 2024133.90136.72133.01136.65136.654,320,700
Mar 14, 2024138.14138.57134.84136.00136.00558,500
Mar 13, 2024139.50141.54136.72138.27138.271,043,600
Mar 12, 2024135.84139.72135.80139.21139.21950,000
Mar 11, 2024134.34137.91134.26135.82135.82811,300
Mar 08, 2024134.08136.60134.08135.17135.17494,900
Mar 07, 2024132.58135.69132.34134.08134.08645,700
Mar 06, 2024133.04134.90130.88131.98131.98898,800
Mar 05, 2024133.40136.29132.00134.65134.651,990,600
Mar 04, 2024126.46128.31124.78125.73125.73717,900
Mar 01, 2024127.03127.26124.70126.92126.92835,400
Feb 29, 2024127.21127.91125.69126.97126.971,041,200
Feb 28, 2024127.58128.72126.07126.97126.97706,700
Feb 27, 2024124.53128.04124.42127.60127.60854,300
Feb 26, 2024126.55126.79124.90124.96124.96625,200
Feb 23, 2024122.95125.47122.65125.26125.26630,500
Feb 22, 2024121.15123.31120.78122.87122.87793,700
Feb 21, 2024122.03122.51119.42120.89120.89945,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...