DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201868.3669.7167.4268.9568.952,295,700
Oct 17, 201867.7768.8465.9968.3668.363,569,600
Oct 16, 201870.1370.6569.5670.4370.431,102,200
Oct 15, 201869.0571.0868.9369.9669.961,146,900
Oct 12, 201870.6771.0868.0168.9368.932,136,500
Oct 11, 201872.5572.5969.8070.1770.171,671,100
Oct 10, 201874.5674.9172.8973.0173.011,505,600
Oct 09, 201873.1475.3873.1474.8474.841,399,200
Oct 08, 201872.1973.4371.7673.3073.301,197,000
Oct 05, 201872.8072.9671.7972.0572.05762,000
Oct 04, 201872.2273.0871.8172.8372.831,043,100
Oct 03, 201873.0273.1371.8872.4272.421,072,100
Oct 02, 201873.9074.2072.4572.7572.751,243,600
Oct 01, 201873.0075.4373.0074.0474.043,129,200
Sep 28, 201871.1071.7971.1071.6371.631,564,700
Sep 27, 201870.2272.0070.2271.2471.241,255,000
Sep 26, 201870.0471.0169.9270.1370.13882,400
Sep 25, 201869.9870.5869.8969.9469.941,105,100
Sep 24, 201870.0070.3669.2270.1470.141,730,200
Sep 21, 201870.4770.6769.8069.9269.924,253,700
Sep 20, 201870.2270.6670.2070.4270.42957,000
Sep 19, 201870.9770.9770.1170.1570.15855,700
Sep 18, 201870.1671.4570.1670.7170.711,120,400
Sep 17, 201870.9270.9970.1170.3670.361,120,800
Sep 14, 201871.4071.4770.4070.7870.781,160,700
Sep 13, 201871.0771.8469.5971.3371.332,625,900
Sep 12, 201866.7767.6866.6667.5667.561,514,700
Sep 11, 201867.2067.3966.1966.5666.56989,900
Sep 10, 201867.3067.8667.1367.3967.391,095,500
Sep 07, 201867.7068.3267.2167.2467.24949,200
Sep 06, 201867.2668.5267.2667.8367.831,355,800
Sep 05, 201867.3067.7666.8267.0967.092,222,900
Sep 04, 201869.4469.6767.4467.6867.681,433,700
Aug 31, 201866.5669.6566.5069.2969.293,387,300
Aug 30, 201868.7069.6065.5466.5166.515,077,700
Aug 29, 201872.3774.1572.2873.0573.052,202,000
Aug 28, 201872.1672.4771.5472.2272.22900,400
Aug 27, 201872.9072.9072.1472.1672.161,310,400
Aug 24, 201872.4173.0471.5272.8372.83871,500
Aug 23, 201872.2872.5871.0772.0272.02775,800
Aug 22, 201872.0672.9571.8472.0572.05954,400
Aug 21, 201872.5872.8071.9072.3072.301,192,300
Aug 20, 201872.7172.8171.9872.4672.461,254,100
Aug 17, 201872.5072.9571.5872.4972.491,443,200
Aug 16, 201872.0873.6971.8972.8772.871,080,900
Aug 15, 201871.7471.9870.5471.8971.891,024,800
Aug 14, 201871.9772.9971.7672.1872.181,075,000
Aug 13, 201871.8872.1871.2072.0572.05769,900
Aug 10, 201872.4672.4771.5271.7971.79773,100
Aug 09, 201873.4073.4372.6472.6572.65862,700
Aug 08, 201872.8573.5472.5673.3473.34864,500
Aug 07, 201872.7472.9671.3272.8472.84822,600
Aug 06, 201874.4374.5472.9273.0373.031,011,400
Aug 03, 201873.8074.6373.4974.5574.55870,000
Aug 02, 201870.9274.7270.5274.1074.102,146,000
Aug 01, 201869.7771.5769.7770.3470.341,562,300
Jul 31, 201869.9270.3669.4370.2870.281,035,200
Jul 30, 201869.6670.0369.3569.8169.81885,200
Jul 27, 201870.1870.4269.4169.6769.67670,600
Jul 26, 201869.5970.2169.2970.1870.181,203,000
Jul 25, 201870.2070.2069.1669.4869.48795,500
Jul 24, 201871.5771.7169.9070.0770.071,090,700
Jul 23, 201870.1670.9870.0870.8870.88809,600
Jul 20, 201870.1970.8269.8369.9869.98951,700
Jul 19, 201870.1670.7369.5770.5770.57831,000
Jul 18, 201871.0071.2770.4070.6170.61766,700
Jul 17, 201871.6071.8171.2471.3271.32801,800
Jul 16, 201871.7771.9171.3271.7171.71929,300
Jul 13, 201871.3072.1271.3071.7771.77827,100
Jul 12, 201870.0872.1369.7671.5071.501,571,600
Jul 11, 201870.2470.4169.5269.6469.64892,100
Jul 10, 201870.7971.4270.4970.6070.601,066,100
Jul 09, 201870.3971.1670.2370.6270.621,667,100
Jul 06, 201869.6170.4769.3270.2270.22800,700
Jul 05, 201869.2469.6568.6469.2769.271,648,200
Jul 03, 201869.4769.7569.0569.1769.17827,800
Jul 02, 201869.2869.6768.8669.4869.481,114,800
Jun 29, 201870.2270.4769.4269.4469.441,348,400
Jun 28, 201870.4670.4668.2970.1570.151,204,500
Jun 27, 201871.3371.8270.8070.8070.80715,000
Jun 26, 201871.4071.8470.8971.5171.51573,700
Jun 25, 201871.9372.0370.9471.3171.312,218,900
Jun 22, 201872.2372.7571.8571.9571.952,168,700
Jun 21, 201872.5872.6471.7872.0872.081,171,500
Jun 20, 201873.2273.2272.2572.4472.441,313,400
Jun 19, 201872.3073.2172.1772.9772.971,755,600
Jun 18, 201873.2773.4472.5772.9172.912,016,800
Jun 15, 201870.9073.5070.8573.4773.473,351,000
Jun 14, 201871.0371.0770.3371.0471.041,760,800
Jun 13, 201872.0072.0170.8870.9770.971,528,400
Jun 12, 201872.0172.2471.4771.7671.761,402,300
Jun 11, 201870.9273.1370.2172.1172.113,180,700
Jun 08, 201868.9871.1168.9871.0571.052,102,500
Jun 07, 201868.8469.4868.7368.9468.941,553,900
Jun 06, 201867.7368.7066.8868.7068.701,474,800
Jun 05, 201866.9067.4466.6167.3967.391,185,200
Jun 04, 201867.5867.7266.5266.9166.911,703,200
Jun 01, 201867.1267.1266.1467.0967.091,244,700
May 31, 201868.1568.1566.6666.8466.841,751,100
May 30, 201867.1968.7966.5868.3668.361,340,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...