Canada markets closed

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.11+3.15 (+3.94%)
At close: 04:00PM EDT
83.10 -0.01 (-0.01%)
After hours: 07:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202280.0783.4078.4183.1183.11929,800
Jun 30, 202280.6680.8779.0779.9679.96845,000
Jun 29, 202281.3682.1978.9281.4681.46760,100
Jun 28, 202281.5083.2780.9281.3081.301,295,600
Jun 27, 202277.7179.6376.8079.4479.44806,600
Jun 24, 202278.5780.2476.6077.5077.501,936,000
Jun 23, 202280.0080.5676.3777.9377.931,850,800
Jun 22, 202275.1580.7875.0080.5880.583,181,500
Jun 21, 202290.3691.6274.9776.0576.056,007,600
Jun 17, 202288.0990.4388.0989.4889.481,543,200
Jun 16, 202288.7989.1187.1987.9487.941,022,200
Jun 15, 202290.3491.9789.2490.1590.15987,700
Jun 14, 202289.5690.6088.0989.9789.971,338,900
Jun 13, 202291.2992.8689.1389.7189.711,231,300
Jun 10, 202291.9994.1991.7093.1693.16876,800
Jun 09, 202293.0795.6592.5693.6193.61966,300
Jun 08, 202294.7195.7593.1193.3593.35833,900
Jun 07, 202294.5796.0594.0895.3395.33974,400
Jun 06, 202297.0097.7795.7995.8295.82751,000
Jun 03, 202296.6898.1195.9996.7096.701,055,400
Jun 02, 202295.3997.0593.1196.8596.85828,500
Jun 01, 202298.0898.0893.5295.4095.401,031,700
May 31, 202296.3198.3395.5397.4997.491,585,400
May 27, 202298.1298.3297.1897.7897.78466,000
May 26, 202295.7998.1495.4897.4497.44667,000
May 25, 202293.4296.9392.7395.4295.42721,500
May 24, 202294.4494.4491.7393.4193.41547,600
May 23, 202295.6495.9492.3794.2594.25517,900
May 20, 202294.6995.0692.8194.4394.43742,300
May 19, 202293.8494.9992.6394.2594.25825,000
May 18, 202297.9097.9094.3994.5694.56874,400
May 17, 2022100.22100.2296.7298.7998.79964,500
May 16, 202299.75100.7397.3099.9099.90553,800
May 13, 2022103.17103.3699.51100.05100.05708,100
May 12, 2022101.86103.63101.38103.05103.05573,400
May 11, 2022105.07106.71102.06102.21102.21881,200
May 10, 2022105.16106.70103.99105.23105.23698,400
May 09, 2022101.95106.05101.36104.37104.37896,500
May 06, 202296.70104.4796.70102.96102.961,741,300
May 05, 2022110.18110.58106.19106.94106.94614,100
May 04, 2022108.33111.04107.37110.80110.80686,900
May 03, 2022107.58108.53106.80107.50107.50899,300
May 02, 2022108.91109.46105.34107.21107.21647,100
Apr 29, 2022108.93110.14108.32108.37108.37613,700
Apr 28, 2022108.82110.69107.39109.91109.91698,200
Apr 27, 2022109.38110.95107.72108.05108.05642,900
Apr 26, 2022110.72111.72109.72109.75109.75413,500
Apr 25, 2022111.19112.70109.96112.54112.54588,700
Apr 22, 2022121.46121.75111.37111.41111.41980,500
Apr 21, 2022123.88124.46122.43122.66122.66328,100
Apr 20, 2022121.43124.81121.43123.38123.38387,400
Apr 19, 2022119.30121.72119.30120.76120.76359,100
Apr 18, 2022120.87122.04119.16119.52119.52244,200
Apr 14, 2022121.20123.19121.20121.45121.45501,000
Apr 13, 2022119.12121.32119.12120.70120.70411,000
Apr 12, 2022118.96121.41118.48119.22119.22416,800
Apr 11, 2022121.46122.94119.01119.39119.39722,600
Apr 08, 2022118.75122.67118.74122.07122.071,188,400
Apr 07, 2022115.76118.54115.00118.25118.25851,100
Apr 06, 2022113.90117.58113.72116.21116.21607,400
Apr 05, 2022112.57115.12112.57114.22114.22577,100
Apr 04, 2022114.00114.21112.70113.11113.11558,500
Apr 01, 2022113.20114.50112.30114.15114.15567,400
Mar 31, 2022114.45115.10113.11113.11113.11641,400
Mar 30, 2022115.56115.77114.08114.63114.63526,300
Mar 29, 2022116.99117.43115.00115.58115.58476,600
Mar 28, 2022114.50116.01113.99115.97115.97537,600
Mar 25, 2022112.29114.78112.29114.38114.38559,000
Mar 24, 2022110.48111.80110.00111.77111.77504,900
Mar 23, 2022110.12110.41109.10109.86109.86624,800
Mar 22, 2022112.79112.95110.34110.75110.75732,700
Mar 21, 2022114.04115.12111.15111.90111.90675,000
Mar 18, 2022111.68113.69109.99113.59113.591,870,700
Mar 17, 2022111.77113.10110.82112.56112.56763,500
Mar 16, 2022111.40112.62110.00112.34112.34644,000
Mar 15, 2022109.24110.86108.60110.63110.63902,700
Mar 14, 2022110.97111.48108.24108.70108.70886,100
Mar 11, 2022112.01112.48109.90109.97109.97778,200
Mar 10, 2022111.30112.36110.46111.42111.42544,700
Mar 09, 2022114.56115.10112.05112.50112.50644,100
Mar 08, 2022110.57114.51110.00111.94111.94734,900
Mar 07, 2022110.05111.13109.09109.47109.47889,400
Mar 04, 2022110.46111.53108.99110.06110.06547,400
Mar 03, 2022113.09113.11111.18112.31112.31549,600
Mar 02, 2022111.73114.96111.31112.79112.79653,300
Mar 01, 2022112.04113.86109.70111.01111.01604,200
Feb 28, 2022112.33113.41111.25112.77112.77934,500
Feb 25, 2022112.58115.24111.63114.60114.60434,800
Feb 24, 2022110.12112.15108.82111.89111.89695,800
Feb 23, 2022114.67115.02112.07112.54112.54512,700
Feb 22, 2022115.00116.00113.17114.08114.08480,400
Feb 18, 2022117.31118.48115.35115.49115.49482,600
Feb 17, 2022119.12119.22117.07117.32117.32710,300
Feb 16, 2022116.70120.32116.13120.00120.00743,600
Feb 15, 2022114.91117.11114.71116.90116.90859,800
Feb 14, 2022112.12114.50111.95113.65113.65857,100
Feb 11, 2022111.24114.08110.80111.62111.621,372,400
Feb 10, 2022112.23112.89111.09111.46111.46634,900
Feb 09, 2022111.55112.96111.36112.93112.93808,100
Feb 08, 2022109.16111.42108.60111.26111.26853,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...