DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201860.5961.0958.6658.9658.962,015,100
Dec 06, 201862.8363.0459.1961.8261.822,916,700
Dec 04, 201866.4666.5363.9264.0764.072,224,900
Dec 03, 201866.7466.7465.8266.3866.381,109,500
Nov 30, 201865.5066.3965.1066.0666.061,703,700
Nov 29, 201865.2466.0165.0065.6665.661,049,200
Nov 28, 201863.7966.0063.6265.6165.612,364,000
Nov 27, 201860.8363.2160.5662.6862.682,527,500
Nov 26, 201859.9360.8459.1260.7860.781,393,400
Nov 23, 201859.4659.8458.9859.6659.66419,400
Nov 21, 201859.2760.1959.0059.6359.631,020,900
Nov 20, 201860.0060.4558.6858.6958.691,511,600
Nov 19, 201862.1562.3860.3860.4560.451,741,600
Nov 16, 201863.6864.5461.8462.4362.432,222,000
Nov 15, 201864.0364.6762.8264.6464.641,509,400
Nov 14, 201864.8365.4563.6464.3564.351,714,900
Nov 13, 201868.1868.2264.1364.4764.472,447,800
Nov 12, 201869.7069.8668.0668.2068.201,704,200
Nov 09, 201869.3370.4868.4569.7069.702,486,200
Nov 08, 201870.8572.2768.6570.1570.155,964,100
Nov 07, 201875.0479.1174.9976.0876.086,253,700
Nov 06, 201868.2869.7068.0369.2569.251,344,400
Nov 05, 201867.9468.8767.6668.5768.572,022,600
Nov 02, 201868.8769.3067.2267.6667.661,670,800
Nov 01, 201867.7568.8767.5068.5368.531,447,500
Oct 31, 201867.0068.1166.8567.3467.341,873,200
Oct 30, 201866.3466.9065.6166.7666.761,325,500
Oct 29, 201866.0066.8465.4166.0966.091,892,500
Oct 26, 201864.9765.9563.9365.0865.081,404,200
Oct 25, 201865.3966.2865.1865.3465.341,883,300
Oct 24, 201867.3268.2265.1765.3365.332,172,400
Oct 23, 201866.3967.9765.6967.8967.891,266,300
Oct 22, 201867.5668.0866.7066.9966.991,370,900
Oct 19, 201869.3269.7167.4067.6567.651,023,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...