DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201872.7172.8171.9872.4672.461,258,100
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
May 29, 201867.4567.5666.5267.0567.051,196,100
May 25, 201868.0968.5767.7767.8967.89875,500
May 24, 201868.5368.5367.8168.0968.091,211,600
May 23, 201867.6268.6467.2468.5368.531,458,800
May 22, 201868.0368.3967.8467.9267.92744,900
May 21, 201868.3668.7067.8367.9267.921,012,200
May 18, 201867.5368.2867.3168.1268.121,205,700
May 17, 201866.6968.1466.5767.5867.581,012,100
May 16, 201866.5567.1866.2666.8366.831,387,500
May 15, 201866.2766.6666.0866.2966.291,214,300
May 14, 201866.3166.8166.1466.6066.60905,600
May 11, 201865.6666.6965.2066.0166.011,541,900
May 10, 201865.2166.1264.9765.7765.771,196,700
May 09, 201864.3265.1164.1764.8064.801,530,800
May 08, 201865.9665.9663.9064.1664.161,966,500
May 07, 201866.0766.5364.6866.0266.022,225,800
May 04, 201862.9968.6962.2666.3866.384,010,300
May 03, 201863.1664.1162.4363.3063.302,473,500
May 02, 201863.0664.1362.8663.3863.381,523,400
May 01, 201862.7763.3461.9763.1263.121,759,500
Apr 30, 201863.3763.6862.7562.7962.791,524,000
Apr 27, 201862.8063.6362.8063.2263.221,268,300
Apr 26, 201863.2263.2762.5062.9462.94965,400
Apr 25, 201862.5363.4961.9263.3063.301,450,800
Apr 24, 201863.4764.2862.6262.8562.851,323,100
Apr 23, 201863.3963.6262.5063.0963.091,266,500
Apr 20, 201864.1164.3863.4663.7563.751,159,400
Apr 19, 201863.9664.5863.6764.1264.121,450,200
Apr 18, 201863.2264.6363.1764.1664.161,285,300
Apr 17, 201863.3463.6562.9463.0863.081,449,600
Apr 16, 201863.3163.4262.3263.1763.171,286,300
Apr 13, 201863.1763.4362.6262.9062.901,172,100
Apr 12, 201863.4163.4162.6462.8762.871,125,300
Apr 11, 201862.6463.3862.5262.9662.961,246,300
Apr 10, 201863.3963.8462.7863.1863.181,644,100
Apr 09, 201863.1963.6062.7462.7762.771,457,700
Apr 06, 201863.5563.6862.4563.0363.032,011,200
Apr 05, 201863.8364.8463.6864.1964.191,790,000
Apr 04, 201863.4063.9961.7263.6763.672,450,900
Apr 03, 201864.1364.7463.3864.3564.351,317,300
Apr 02, 201865.9666.2763.3263.7963.792,434,600
Mar 29, 201866.0766.3265.4265.9465.941,682,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...