Canada markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.67+0.28 (+0.28%)
At close: 04:00PM EST
99.67 0.00 (0.00%)
After hours: 05:30PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202399.31100.0798.2699.6799.671,076,956
Nov 27, 202398.85100.1898.8599.3999.391,132,200
Nov 24, 202399.56100.2998.5699.2699.26488,700
Nov 22, 202398.2199.5397.3199.4899.48698,200
Nov 21, 202397.4498.6697.3197.5597.551,078,500
Nov 20, 202395.6098.2095.6097.5397.53813,200
Nov 17, 202395.6096.2694.6196.1696.16775,300
Nov 16, 202394.1494.9092.6894.7394.731,142,900
Nov 15, 202391.8795.7791.8794.4794.472,060,400
Nov 14, 202389.9192.5689.3392.1292.121,655,500
Nov 13, 202384.7690.6584.6488.3888.382,880,800
Nov 10, 202384.6885.5882.7982.9982.991,760,500
Nov 09, 202384.8785.1082.8684.3184.311,988,900
Nov 08, 202387.0088.7882.1884.8184.814,562,500
Nov 07, 202378.2480.8778.0580.0980.091,783,000
Nov 06, 202379.8580.2478.6478.9778.971,043,100
Nov 03, 202378.2779.7578.2279.4579.451,173,100
Nov 02, 202377.6578.3176.6477.8177.811,093,300
Nov 01, 202376.9278.4776.2377.4477.44849,200
Oct 31, 202376.8477.7876.1777.2377.231,034,300
Oct 30, 202377.4578.1675.4776.6476.641,051,400
Oct 27, 202377.9378.4876.1476.7776.77972,000
Oct 26, 202378.6579.7577.0977.4977.491,138,000
Oct 25, 202380.6180.9278.0778.6078.601,187,200
Oct 24, 202377.9681.5677.7781.1181.111,395,700
Oct 23, 202377.4579.9077.1078.8778.871,095,900
Oct 20, 202382.1782.3877.4777.5277.521,525,700
Oct 19, 202378.5882.6378.5881.6281.621,758,200
Oct 18, 202376.2679.2575.1478.7478.741,968,300
Oct 17, 202374.1577.9474.1576.3876.381,724,300
Oct 16, 202373.6275.9072.7174.5774.571,478,500
Oct 13, 202373.5474.9872.7173.2073.201,854,200
Oct 12, 202376.5677.5671.8473.7973.794,140,700
Oct 11, 202376.2078.0071.5175.8975.898,587,600
Oct 10, 202388.4792.3088.2491.2891.28913,000
Oct 09, 202389.3990.0286.9788.5088.501,143,000
Oct 06, 202390.5191.0789.3989.5989.591,080,900
Oct 05, 202393.1093.9191.2291.2591.25824,900
Oct 04, 202393.8793.8792.1393.1493.14768,200
Oct 03, 202394.5695.2993.0693.7293.72687,800
Oct 02, 202394.6995.2893.2695.1095.10736,000
Sept 29, 202396.5397.2094.5194.5394.53911,500
Sept 28, 202395.8796.4794.5796.3096.30524,600
Sept 27, 202396.5396.9194.1695.7495.74618,100
Sept 26, 202398.5799.0295.6895.6895.68777,800
Sept 25, 202398.3898.8797.8598.5998.59560,800
Sept 22, 2023102.35102.6098.5098.7198.71655,800
Sept 21, 2023103.60104.16102.29102.36102.36670,300
Sept 20, 2023102.21103.93101.43103.33103.33660,700
Sept 19, 2023100.08102.93100.08101.96101.96814,000
Sept 18, 202398.62100.3898.5299.7799.77765,800
Sept 15, 202397.04100.2797.0498.3398.331,491,500
Sept 14, 2023101.29103.6295.3598.3998.391,833,800
Sept 13, 202397.00101.5397.00101.13101.131,185,400
Sept 12, 202395.8898.1795.5197.1697.161,053,500
Sept 11, 202395.7496.7095.0796.2696.26526,800
Sept 08, 202395.4496.5295.0195.5595.55707,000
Sept 07, 202399.0699.1794.7095.3495.34823,600
Sept 06, 202396.2199.5696.2198.8998.89772,800
Sept 05, 2023102.36102.4796.6296.6596.65976,400
Sept 01, 2023102.80103.86102.56102.99102.99340,700
Aug 31, 2023103.79103.92102.04102.42102.42797,400
Aug 30, 2023102.49104.02102.40103.31103.31379,900
Aug 29, 2023100.68102.59100.17102.19102.19366,700
Aug 28, 2023101.05101.51100.23100.55100.55622,400
Aug 25, 2023101.02101.36100.06100.61100.61416,900
Aug 24, 2023101.51102.00101.02101.05101.05477,600
Aug 23, 2023102.03102.45101.35102.06102.06490,700
Aug 22, 2023101.91102.40100.88101.66101.66337,900
Aug 21, 2023101.74102.40100.49101.89101.89403,400
Aug 18, 2023100.14101.8699.71101.56101.56526,300
Aug 17, 2023103.65104.21100.22100.64100.64754,400
Aug 16, 2023104.97105.89103.80104.29104.29513,100
Aug 15, 2023106.99106.99104.18105.20105.20744,800
Aug 14, 2023108.46108.48104.47106.96106.961,055,400
Aug 11, 2023108.71109.19107.20108.35108.35472,300
Aug 10, 2023110.11110.95107.41108.43108.43643,400
Aug 09, 2023111.15111.67109.48109.96109.96597,600
Aug 08, 2023112.21113.08110.22110.79110.791,478,200
Aug 07, 2023111.07116.97110.96112.68112.681,523,300
Aug 04, 2023106.63109.60106.23108.81108.811,637,600
Aug 03, 2023101.99102.76101.23101.56101.56682,100
Aug 02, 2023101.91102.75100.84101.97101.97583,700
Aug 01, 2023101.91102.71101.55102.39102.39457,300
Jul 31, 2023101.23102.0399.94101.99101.99547,600
Jul 28, 2023101.11101.1699.73101.04101.04471,500
Jul 27, 2023101.13101.4499.85100.03100.03370,400
Jul 26, 2023102.42103.17101.02101.20101.20374,900
Jul 25, 2023101.76103.31101.16102.95102.95374,900
Jul 24, 2023102.86103.11101.41102.10102.10818,100
Jul 21, 2023105.58105.58102.70102.78102.78726,700
Jul 20, 2023105.40105.76103.85105.49105.49493,600
Jul 19, 2023106.14106.72104.14104.76104.76439,400
Jul 18, 2023104.64106.96104.64106.16106.16633,600
Jul 17, 2023103.55104.88103.39104.53104.53429,000
Jul 14, 2023103.38104.41102.55103.74103.74316,500
Jul 13, 2023104.12105.35102.50103.26103.26583,500
Jul 12, 2023103.81104.54103.03104.25104.25665,800
Jul 11, 2023103.99104.97102.81103.07103.07539,200
Jul 10, 2023103.90104.72102.66103.69103.69534,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...