DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

73.45

-0.89

(-1.20%)

At close: 04:00PM EST

73.64

+0.19

(+0.26%)

After hours:

07:15PM EST

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	73.63	74.09	73.07	73.45	73.45	422,500
Dec 02, 2022	72.85	74.65	72.81	74.34	74.34	463,200
Dec 01, 2022	74.35	75.46	72.88	73.23	73.23	585,000
Nov 30, 2022	71.55	73.76	69.55	73.73	73.73	1,593,600
Nov 29, 2022	72.30	73.17	71.64	71.65	71.65	521,200
Nov 28, 2022	73.44	73.91	71.82	72.08	72.08	601,500
Nov 25, 2022	72.72	73.99	72.55	73.92	73.92	360,000
Nov 23, 2022	71.55	72.29	71.16	72.29	72.29	486,300
Nov 22, 2022	71.49	72.11	70.66	71.65	71.65	560,900
Nov 21, 2022	70.33	71.48	70.01	71.10	71.10	592,900
Nov 18, 2022	70.23	70.99	69.45	70.65	70.65	571,900
Nov 17, 2022	69.04	69.83	67.88	69.60	69.60	482,500
Nov 16, 2022	70.00	70.36	68.84	69.34	69.34	520,900
Nov 15, 2022	72.41	73.24	69.74	70.19	70.19	1,082,600
Nov 14, 2022	72.24	72.98	71.24	72.10	72.10	933,300
Nov 11, 2022	68.37	72.00	68.27	71.90	71.90	950,000
Nov 10, 2022	66.80	70.13	66.67	68.45	68.45	1,153,600
Nov 09, 2022	67.45	67.75	65.28	65.42	65.42	956,700
Nov 08, 2022	70.52	70.52	67.50	67.89	67.89	1,494,700
Nov 07, 2022	69.82	71.43	69.82	70.98	70.98	737,300
Nov 04, 2022	68.92	70.42	67.51	70.38	70.38	969,500
Nov 03, 2022	69.76	69.76	68.24	68.54	68.54	1,387,800
Nov 02, 2022	71.11	72.89	69.74	69.76	69.76	1,470,000
Nov 01, 2022	73.04	73.72	69.10	69.87	69.87	1,881,500
Oct 31, 2022	69.65	74.29	69.00	73.01	73.01	3,364,000
Oct 28, 2022	77.20	77.50	69.26	70.54	70.54	5,449,900
Oct 27, 2022	99.35	99.90	96.74	96.75	96.75	1,433,900
Oct 26, 2022	96.12	99.35	96.12	99.31	99.31	770,000
Oct 25, 2022	92.58	95.76	92.58	95.44	95.44	631,200
Oct 24, 2022	90.50	92.86	90.50	92.71	92.71	552,700
Oct 21, 2022	90.36	90.36	85.38	89.99	89.99	771,200
Oct 20, 2022	90.97	91.63	90.43	90.93	90.93	560,600
Oct 19, 2022	90.00	91.68	89.56	90.67	90.67	529,000
Oct 18, 2022	91.28	92.23	89.76	90.00	90.00	522,000
Oct 17, 2022	90.44	90.88	89.73	89.88	89.88	367,600
Oct 14, 2022	90.08	91.77	88.67	89.39	89.39	411,500
Oct 13, 2022	86.32	89.99	85.78	89.50	89.50	428,800
Oct 12, 2022	88.15	88.43	87.09	87.44	87.44	444,700
Oct 11, 2022	87.43	88.57	86.28	87.94	87.94	594,600
Oct 10, 2022	87.18	88.00	86.59	87.36	87.36	444,500
Oct 07, 2022	87.97	88.04	86.62	87.17	87.17	646,100
Oct 06, 2022	89.16	89.67	88.48	88.92	88.92	614,700
Oct 05, 2022	88.55	89.76	87.32	89.26	89.26	559,300
Oct 04, 2022	87.07	89.98	86.77	89.37	89.37	550,400
Oct 03, 2022	83.02	86.67	82.94	86.41	86.41	546,100
Sept 30, 2022	84.31	85.37	82.70	82.77	82.77	502,500
Sept 29, 2022	84.46	84.65	82.56	83.96	83.96	391,200
Sept 28, 2022	83.84	85.55	83.18	85.13	85.13	469,800
Sept 27, 2022	84.88	85.28	82.56	82.78	82.78	512,400
Sept 26, 2022	86.11	86.55	83.91	84.40	84.40	509,600
Sept 23, 2022	86.42	86.74	84.33	86.31	86.31	968,200
Sept 22, 2022	88.96	89.24	86.06	87.49	87.49	694,600
Sept 21, 2022	92.32	93.11	89.68	89.68	89.68	591,600
Sept 20, 2022	92.77	93.26	90.53	91.42	91.42	621,000
Sept 19, 2022	92.02	93.15	91.36	93.01	93.01	558,000
Sept 16, 2022	92.46	93.50	91.34	92.82	92.82	1,688,200
Sept 15, 2022	91.40	93.52	90.96	92.78	92.78	597,500
Sept 14, 2022	92.55	92.87	89.63	90.86	90.86	740,800
Sept 13, 2022	94.00	94.26	92.15	92.25	92.25	669,500
Sept 12, 2022	93.23	96.37	92.72	95.27	95.27	1,066,700
Sept 09, 2022	91.80	93.68	91.80	92.62	92.62	519,100
Sept 08, 2022	90.01	91.65	89.71	91.27	91.27	512,300
Sept 07, 2022	88.29	90.70	87.91	90.45	90.45	654,700
Sept 06, 2022	87.53	89.35	87.53	88.26	88.26	755,700
Sept 02, 2022	87.49	89.16	86.51	87.80	87.80	701,700
Sept 01, 2022	85.00	87.07	83.43	86.93	86.93	985,200
Aug 31, 2022	87.18	87.92	85.27	85.29	85.29	892,500
Aug 30, 2022	89.43	89.43	86.93	87.09	87.09	450,600
Aug 29, 2022	87.86	89.43	86.70	88.95	88.95	370,300
Aug 26, 2022	92.38	92.51	88.64	88.65	88.65	583,900
Aug 25, 2022	91.37	92.41	90.97	92.16	92.16	443,800
Aug 24, 2022	91.79	92.18	90.57	91.23	91.23	492,100
Aug 23, 2022	92.39	93.03	92.09	92.29	92.29	567,600
Aug 22, 2022	92.76	93.06	92.04	92.39	92.39	494,600
Aug 19, 2022	91.40	94.55	91.40	93.21	93.21	1,039,000
Aug 18, 2022	89.70	90.04	88.30	89.64	89.64	367,800
Aug 17, 2022	91.91	92.24	89.16	89.58	89.58	568,500
Aug 16, 2022	92.20	93.61	92.18	92.92	92.92	679,600
Aug 15, 2022	92.32	93.12	91.09	92.34	92.34	498,600
Aug 12, 2022	92.00	92.75	91.43	92.48	92.48	489,000
Aug 11, 2022	91.43	94.06	91.15	91.59	91.59	720,900
Aug 10, 2022	90.27	91.61	89.87	91.20	91.20	633,000
Aug 09, 2022	88.80	91.06	88.56	89.28	89.28	974,000
Aug 08, 2022	86.02	89.09	86.02	88.47	88.47	1,011,600
Aug 05, 2022	85.40	86.38	84.37	85.68	85.68	629,600
Aug 04, 2022	84.95	86.50	84.62	85.31	85.31	647,100
Aug 03, 2022	85.88	86.23	83.00	84.80	84.80	913,600
Aug 02, 2022	86.86	88.58	84.92	86.45	86.45	1,660,600
Aug 01, 2022	84.10	85.57	83.69	84.85	84.85	1,261,300
Jul 29, 2022	83.51	84.28	82.74	84.16	84.16	1,316,800
Jul 28, 2022	84.36	84.99	80.86	83.41	83.41	1,767,600
Jul 27, 2022	85.48	87.23	85.00	86.92	86.92	713,100
Jul 26, 2022	85.92	86.84	85.25	85.57	85.57	693,400
Jul 25, 2022	87.18	88.30	85.36	85.89	85.89	694,700
Jul 22, 2022	89.31	89.89	86.44	87.10	87.10	730,600
Jul 21, 2022	85.83	86.18	84.74	86.17	86.17	655,200
Jul 20, 2022	87.74	87.90	85.83	86.17	86.17	592,400
Jul 19, 2022	85.66	87.93	85.16	87.67	87.67	531,600
Jul 18, 2022	85.72	86.48	84.88	84.96	84.96	610,700
Jul 15, 2022	84.04	85.85	83.48	85.47	85.47	724,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,242.26-243.40(-1.19%)

S&P 5003,998.84-72.86(-1.79%)

DOW33,947.10-482.78(-1.40%)

CAD/USD0.7359-0.0001(-0.02%)

CRUDE OIL77.42+0.49(+0.64%)

BTC-CAD23,095.21-429.06(-1.82%)

DaVita Inc. (DVA)

S&P/TSX
20,242.26
-243.40(-1.19%)

S&P 500
3,998.84
-72.86(-1.79%)

DOW
33,947.10
-482.78(-1.40%)

CAD/USD
0.7359
-0.0001(-0.02%)

CRUDE OIL
77.42
+0.49(+0.64%)

BTC-CAD
23,095.21
-429.06(-1.82%)