DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2018	72.71	72.81	71.98	72.46	72.46	1,258,100
Aug 17, 2018	72.50	72.95	71.58	72.49	72.49	1,443,200
Aug 16, 2018	72.08	73.69	71.89	72.87	72.87	1,080,900
Aug 15, 2018	71.74	71.98	70.54	71.89	71.89	1,024,800
Aug 14, 2018	71.97	72.99	71.76	72.18	72.18	1,075,000
Aug 13, 2018	71.88	72.18	71.20	72.05	72.05	769,900
Aug 10, 2018	72.46	72.47	71.52	71.79	71.79	773,100
Aug 09, 2018	73.40	73.43	72.64	72.65	72.65	862,700
Aug 08, 2018	72.85	73.54	72.56	73.34	73.34	864,500
Aug 07, 2018	72.74	72.96	71.32	72.84	72.84	822,600
Aug 06, 2018	74.43	74.54	72.92	73.03	73.03	1,011,400
Aug 03, 2018	73.80	74.63	73.49	74.55	74.55	870,000
Aug 02, 2018	70.92	74.72	70.52	74.10	74.10	2,146,000
Aug 01, 2018	69.77	71.57	69.77	70.34	70.34	1,562,300
Jul 31, 2018	69.92	70.36	69.43	70.28	70.28	1,035,200
Jul 30, 2018	69.66	70.03	69.35	69.81	69.81	885,200
Jul 27, 2018	70.18	70.42	69.41	69.67	69.67	670,600
Jul 26, 2018	69.59	70.21	69.29	70.18	70.18	1,203,000
Jul 25, 2018	70.20	70.20	69.16	69.48	69.48	795,500
Jul 24, 2018	71.57	71.71	69.90	70.07	70.07	1,090,700
Jul 23, 2018	70.16	70.98	70.08	70.88	70.88	809,600
Jul 20, 2018	70.19	70.82	69.83	69.98	69.98	951,700
Jul 19, 2018	70.16	70.73	69.57	70.57	70.57	831,000
Jul 18, 2018	71.00	71.27	70.40	70.61	70.61	766,700
Jul 17, 2018	71.60	71.81	71.24	71.32	71.32	801,800
Jul 16, 2018	71.77	71.91	71.32	71.71	71.71	929,300
Jul 13, 2018	71.30	72.12	71.30	71.77	71.77	827,100
Jul 12, 2018	70.08	72.13	69.76	71.50	71.50	1,571,600
Jul 11, 2018	70.24	70.41	69.52	69.64	69.64	892,100
Jul 10, 2018	70.79	71.42	70.49	70.60	70.60	1,066,100
Jul 09, 2018	70.39	71.16	70.23	70.62	70.62	1,667,100
Jul 06, 2018	69.61	70.47	69.32	70.22	70.22	800,700
Jul 05, 2018	69.24	69.65	68.64	69.27	69.27	1,648,200
Jul 03, 2018	69.47	69.75	69.05	69.17	69.17	827,800
Jul 02, 2018	69.28	69.67	68.86	69.48	69.48	1,114,800
Jun 29, 2018	70.22	70.47	69.42	69.44	69.44	1,348,400
Jun 28, 2018	70.46	70.46	68.29	70.15	70.15	1,204,500
Jun 27, 2018	71.33	71.82	70.80	70.80	70.80	715,000
Jun 26, 2018	71.40	71.84	70.89	71.51	71.51	573,700
Jun 25, 2018	71.93	72.03	70.94	71.31	71.31	2,218,900
Jun 22, 2018	72.23	72.75	71.85	71.95	71.95	2,168,700
Jun 21, 2018	72.58	72.64	71.78	72.08	72.08	1,171,500
Jun 20, 2018	73.22	73.22	72.25	72.44	72.44	1,313,400
Jun 19, 2018	72.30	73.21	72.17	72.97	72.97	1,755,600
Jun 18, 2018	73.27	73.44	72.57	72.91	72.91	2,016,800
Jun 15, 2018	70.90	73.50	70.85	73.47	73.47	3,351,000
Jun 14, 2018	71.03	71.07	70.33	71.04	71.04	1,760,800
Jun 13, 2018	72.00	72.01	70.88	70.97	70.97	1,528,400
Jun 12, 2018	72.01	72.24	71.47	71.76	71.76	1,402,300
Jun 11, 2018	70.92	73.13	70.21	72.11	72.11	3,180,700
Jun 08, 2018	68.98	71.11	68.98	71.05	71.05	2,102,500
Jun 07, 2018	68.84	69.48	68.73	68.94	68.94	1,553,900
Jun 06, 2018	67.73	68.70	66.88	68.70	68.70	1,474,800
Jun 05, 2018	66.90	67.44	66.61	67.39	67.39	1,185,200
Jun 04, 2018	67.58	67.72	66.52	66.91	66.91	1,703,200
Jun 01, 2018	67.12	67.12	66.14	67.09	67.09	1,244,700
May 31, 2018	68.15	68.15	66.66	66.84	66.84	1,751,100
May 30, 2018	67.19	68.79	66.58	68.36	68.36	1,340,600
May 29, 2018	67.45	67.56	66.52	67.05	67.05	1,196,100
May 25, 2018	68.09	68.57	67.77	67.89	67.89	875,500
May 24, 2018	68.53	68.53	67.81	68.09	68.09	1,211,600
May 23, 2018	67.62	68.64	67.24	68.53	68.53	1,458,800
May 22, 2018	68.03	68.39	67.84	67.92	67.92	744,900
May 21, 2018	68.36	68.70	67.83	67.92	67.92	1,012,200
May 18, 2018	67.53	68.28	67.31	68.12	68.12	1,205,700
May 17, 2018	66.69	68.14	66.57	67.58	67.58	1,012,100
May 16, 2018	66.55	67.18	66.26	66.83	66.83	1,387,500
May 15, 2018	66.27	66.66	66.08	66.29	66.29	1,214,300
May 14, 2018	66.31	66.81	66.14	66.60	66.60	905,600
May 11, 2018	65.66	66.69	65.20	66.01	66.01	1,541,900
May 10, 2018	65.21	66.12	64.97	65.77	65.77	1,196,700
May 09, 2018	64.32	65.11	64.17	64.80	64.80	1,530,800
May 08, 2018	65.96	65.96	63.90	64.16	64.16	1,966,500
May 07, 2018	66.07	66.53	64.68	66.02	66.02	2,225,800
May 04, 2018	62.99	68.69	62.26	66.38	66.38	4,010,300
May 03, 2018	63.16	64.11	62.43	63.30	63.30	2,473,500
May 02, 2018	63.06	64.13	62.86	63.38	63.38	1,523,400
May 01, 2018	62.77	63.34	61.97	63.12	63.12	1,759,500
Apr 30, 2018	63.37	63.68	62.75	62.79	62.79	1,524,000
Apr 27, 2018	62.80	63.63	62.80	63.22	63.22	1,268,300
Apr 26, 2018	63.22	63.27	62.50	62.94	62.94	965,400
Apr 25, 2018	62.53	63.49	61.92	63.30	63.30	1,450,800
Apr 24, 2018	63.47	64.28	62.62	62.85	62.85	1,323,100
Apr 23, 2018	63.39	63.62	62.50	63.09	63.09	1,266,500
Apr 20, 2018	64.11	64.38	63.46	63.75	63.75	1,159,400
Apr 19, 2018	63.96	64.58	63.67	64.12	64.12	1,450,200
Apr 18, 2018	63.22	64.63	63.17	64.16	64.16	1,285,300
Apr 17, 2018	63.34	63.65	62.94	63.08	63.08	1,449,600
Apr 16, 2018	63.31	63.42	62.32	63.17	63.17	1,286,300
Apr 13, 2018	63.17	63.43	62.62	62.90	62.90	1,172,100
Apr 12, 2018	63.41	63.41	62.64	62.87	62.87	1,125,300
Apr 11, 2018	62.64	63.38	62.52	62.96	62.96	1,246,300
Apr 10, 2018	63.39	63.84	62.78	63.18	63.18	1,644,100
Apr 09, 2018	63.19	63.60	62.74	62.77	62.77	1,457,700
Apr 06, 2018	63.55	63.68	62.45	63.03	63.03	2,011,200
Apr 05, 2018	63.83	64.84	63.68	64.19	64.19	1,790,000
Apr 04, 2018	63.40	63.99	61.72	63.67	63.67	2,450,900
Apr 03, 2018	64.13	64.74	63.38	64.35	64.35	1,317,300
Apr 02, 2018	65.96	66.27	63.32	63.79	63.79	2,434,600
Mar 29, 2018	66.07	66.32	65.42	65.94	65.94	1,682,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...