BERKSHIRE HATHAWAY VICE-CHAIR CHARLIE MUNGER DIES

The 99-year-old died peacefully on Tuesday morning at a California hospital

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	99.31	100.07	98.26	99.67	99.67	1,076,956
Nov 27, 2023	98.85	100.18	98.85	99.39	99.39	1,132,200
Nov 24, 2023	99.56	100.29	98.56	99.26	99.26	488,700
Nov 22, 2023	98.21	99.53	97.31	99.48	99.48	698,200
Nov 21, 2023	97.44	98.66	97.31	97.55	97.55	1,078,500
Nov 20, 2023	95.60	98.20	95.60	97.53	97.53	813,200
Nov 17, 2023	95.60	96.26	94.61	96.16	96.16	775,300
Nov 16, 2023	94.14	94.90	92.68	94.73	94.73	1,142,900
Nov 15, 2023	91.87	95.77	91.87	94.47	94.47	2,060,400
Nov 14, 2023	89.91	92.56	89.33	92.12	92.12	1,655,500
Nov 13, 2023	84.76	90.65	84.64	88.38	88.38	2,880,800
Nov 10, 2023	84.68	85.58	82.79	82.99	82.99	1,760,500
Nov 09, 2023	84.87	85.10	82.86	84.31	84.31	1,988,900
Nov 08, 2023	87.00	88.78	82.18	84.81	84.81	4,562,500
Nov 07, 2023	78.24	80.87	78.05	80.09	80.09	1,783,000
Nov 06, 2023	79.85	80.24	78.64	78.97	78.97	1,043,100
Nov 03, 2023	78.27	79.75	78.22	79.45	79.45	1,173,100
Nov 02, 2023	77.65	78.31	76.64	77.81	77.81	1,093,300
Nov 01, 2023	76.92	78.47	76.23	77.44	77.44	849,200
Oct 31, 2023	76.84	77.78	76.17	77.23	77.23	1,034,300
Oct 30, 2023	77.45	78.16	75.47	76.64	76.64	1,051,400
Oct 27, 2023	77.93	78.48	76.14	76.77	76.77	972,000
Oct 26, 2023	78.65	79.75	77.09	77.49	77.49	1,138,000
Oct 25, 2023	80.61	80.92	78.07	78.60	78.60	1,187,200
Oct 24, 2023	77.96	81.56	77.77	81.11	81.11	1,395,700
Oct 23, 2023	77.45	79.90	77.10	78.87	78.87	1,095,900
Oct 20, 2023	82.17	82.38	77.47	77.52	77.52	1,525,700
Oct 19, 2023	78.58	82.63	78.58	81.62	81.62	1,758,200
Oct 18, 2023	76.26	79.25	75.14	78.74	78.74	1,968,300
Oct 17, 2023	74.15	77.94	74.15	76.38	76.38	1,724,300
Oct 16, 2023	73.62	75.90	72.71	74.57	74.57	1,478,500
Oct 13, 2023	73.54	74.98	72.71	73.20	73.20	1,854,200
Oct 12, 2023	76.56	77.56	71.84	73.79	73.79	4,140,700
Oct 11, 2023	76.20	78.00	71.51	75.89	75.89	8,587,600
Oct 10, 2023	88.47	92.30	88.24	91.28	91.28	913,000
Oct 09, 2023	89.39	90.02	86.97	88.50	88.50	1,143,000
Oct 06, 2023	90.51	91.07	89.39	89.59	89.59	1,080,900
Oct 05, 2023	93.10	93.91	91.22	91.25	91.25	824,900
Oct 04, 2023	93.87	93.87	92.13	93.14	93.14	768,200
Oct 03, 2023	94.56	95.29	93.06	93.72	93.72	687,800
Oct 02, 2023	94.69	95.28	93.26	95.10	95.10	736,000
Sept 29, 2023	96.53	97.20	94.51	94.53	94.53	911,500
Sept 28, 2023	95.87	96.47	94.57	96.30	96.30	524,600
Sept 27, 2023	96.53	96.91	94.16	95.74	95.74	618,100
Sept 26, 2023	98.57	99.02	95.68	95.68	95.68	777,800
Sept 25, 2023	98.38	98.87	97.85	98.59	98.59	560,800
Sept 22, 2023	102.35	102.60	98.50	98.71	98.71	655,800
Sept 21, 2023	103.60	104.16	102.29	102.36	102.36	670,300
Sept 20, 2023	102.21	103.93	101.43	103.33	103.33	660,700
Sept 19, 2023	100.08	102.93	100.08	101.96	101.96	814,000
Sept 18, 2023	98.62	100.38	98.52	99.77	99.77	765,800
Sept 15, 2023	97.04	100.27	97.04	98.33	98.33	1,491,500
Sept 14, 2023	101.29	103.62	95.35	98.39	98.39	1,833,800
Sept 13, 2023	97.00	101.53	97.00	101.13	101.13	1,185,400
Sept 12, 2023	95.88	98.17	95.51	97.16	97.16	1,053,500
Sept 11, 2023	95.74	96.70	95.07	96.26	96.26	526,800
Sept 08, 2023	95.44	96.52	95.01	95.55	95.55	707,000
Sept 07, 2023	99.06	99.17	94.70	95.34	95.34	823,600
Sept 06, 2023	96.21	99.56	96.21	98.89	98.89	772,800
Sept 05, 2023	102.36	102.47	96.62	96.65	96.65	976,400
Sept 01, 2023	102.80	103.86	102.56	102.99	102.99	340,700
Aug 31, 2023	103.79	103.92	102.04	102.42	102.42	797,400
Aug 30, 2023	102.49	104.02	102.40	103.31	103.31	379,900
Aug 29, 2023	100.68	102.59	100.17	102.19	102.19	366,700
Aug 28, 2023	101.05	101.51	100.23	100.55	100.55	622,400
Aug 25, 2023	101.02	101.36	100.06	100.61	100.61	416,900
Aug 24, 2023	101.51	102.00	101.02	101.05	101.05	477,600
Aug 23, 2023	102.03	102.45	101.35	102.06	102.06	490,700
Aug 22, 2023	101.91	102.40	100.88	101.66	101.66	337,900
Aug 21, 2023	101.74	102.40	100.49	101.89	101.89	403,400
Aug 18, 2023	100.14	101.86	99.71	101.56	101.56	526,300
Aug 17, 2023	103.65	104.21	100.22	100.64	100.64	754,400
Aug 16, 2023	104.97	105.89	103.80	104.29	104.29	513,100
Aug 15, 2023	106.99	106.99	104.18	105.20	105.20	744,800
Aug 14, 2023	108.46	108.48	104.47	106.96	106.96	1,055,400
Aug 11, 2023	108.71	109.19	107.20	108.35	108.35	472,300
Aug 10, 2023	110.11	110.95	107.41	108.43	108.43	643,400
Aug 09, 2023	111.15	111.67	109.48	109.96	109.96	597,600
Aug 08, 2023	112.21	113.08	110.22	110.79	110.79	1,478,200
Aug 07, 2023	111.07	116.97	110.96	112.68	112.68	1,523,300
Aug 04, 2023	106.63	109.60	106.23	108.81	108.81	1,637,600
Aug 03, 2023	101.99	102.76	101.23	101.56	101.56	682,100
Aug 02, 2023	101.91	102.75	100.84	101.97	101.97	583,700
Aug 01, 2023	101.91	102.71	101.55	102.39	102.39	457,300
Jul 31, 2023	101.23	102.03	99.94	101.99	101.99	547,600
Jul 28, 2023	101.11	101.16	99.73	101.04	101.04	471,500
Jul 27, 2023	101.13	101.44	99.85	100.03	100.03	370,400
Jul 26, 2023	102.42	103.17	101.02	101.20	101.20	374,900
Jul 25, 2023	101.76	103.31	101.16	102.95	102.95	374,900
Jul 24, 2023	102.86	103.11	101.41	102.10	102.10	818,100
Jul 21, 2023	105.58	105.58	102.70	102.78	102.78	726,700
Jul 20, 2023	105.40	105.76	103.85	105.49	105.49	493,600
Jul 19, 2023	106.14	106.72	104.14	104.76	104.76	439,400
Jul 18, 2023	104.64	106.96	104.64	106.16	106.16	633,600
Jul 17, 2023	103.55	104.88	103.39	104.53	104.53	429,000
Jul 14, 2023	103.38	104.41	102.55	103.74	103.74	316,500
Jul 13, 2023	104.12	105.35	102.50	103.26	103.26	583,500
Jul 12, 2023	103.81	104.54	103.03	104.25	104.25	665,800
Jul 11, 2023	103.99	104.97	102.81	103.07	103.07	539,200
Jul 10, 2023	103.90	104.72	102.66	103.69	103.69	534,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,036.77+4.11(+0.02%)

S&P 5004,554.89+4.46(+0.10%)

DOW35,416.98+83.51(+0.24%)

CAD/USD0.7371+0.0025(+0.34%)

CRUDE OIL76.59+0.18(+0.24%)

Bitcoin CAD51,276.61+734.73(+1.45%)

BERKSHIRE HATHAWAY VICE-CHAIR CHARLIE MUNGER DIES

DaVita Inc. (DVA)

S&P/TSX
20,036.77
+4.11(+0.02%)

S&P 500
4,554.89
+4.46(+0.10%)

DOW
35,416.98
+83.51(+0.24%)

CAD/USD
0.7371
+0.0025(+0.34%)

CRUDE OIL
76.59
+0.18(+0.24%)

Bitcoin CAD
51,276.61
+734.73(+1.45%)