Mail

DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2019	59.14	59.97	58.78	59.21	59.21	1,186,600
Feb 20, 2019	59.40	59.46	58.90	59.06	59.06	1,026,000
Feb 19, 2019	59.04	59.68	58.11	59.14	59.14	1,722,100
Feb 15, 2019	58.45	59.56	58.02	59.10	59.10	2,465,100
Feb 14, 2019	57.49	58.15	54.81	58.09	58.09	3,564,600
Feb 13, 2019	57.50	58.17	57.00	57.92	57.92	1,759,000
Feb 12, 2019	56.56	57.37	56.17	57.36	57.36	2,571,900
Feb 11, 2019	56.17	56.48	55.83	55.99	55.99	1,539,600
Feb 08, 2019	56.75	56.75	55.15	56.13	56.13	1,224,900
Feb 07, 2019	56.09	57.41	55.94	57.03	57.03	1,774,600
Feb 06, 2019	56.73	57.11	55.88	56.15	56.15	1,190,300
Feb 05, 2019	56.85	57.90	56.73	56.85	56.85	1,633,000
Feb 04, 2019	56.30	56.86	56.08	56.60	56.60	1,121,900
Feb 01, 2019	56.00	56.76	55.44	56.30	56.30	2,301,400
Jan 31, 2019	55.80	56.65	55.65	56.13	56.13	1,760,800
Jan 30, 2019	57.00	57.50	55.50	55.84	55.84	1,640,900
Jan 29, 2019	56.37	56.82	55.77	56.61	56.61	1,211,300
Jan 28, 2019	56.68	56.86	55.75	56.07	56.07	1,300,500
Jan 25, 2019	57.11	57.75	56.39	57.09	57.09	1,633,800
Jan 24, 2019	56.82	57.21	56.33	56.39	56.39	2,349,000
Jan 23, 2019	56.99	58.00	56.74	56.96	56.96	957,600
Jan 22, 2019	57.10	57.10	56.13	56.85	56.85	1,037,800
Jan 18, 2019	57.29	57.73	56.88	57.37	57.37	1,300,400
Jan 17, 2019	56.83	57.52	56.46	56.72	56.72	943,800
Jan 16, 2019	56.63	57.73	56.63	57.27	57.27	1,796,600
Jan 15, 2019	56.04	56.93	55.77	56.77	56.77	1,240,700
Jan 14, 2019	55.60	56.60	55.34	55.96	55.96	3,050,100
Jan 11, 2019	54.83	56.12	54.59	56.07	56.07	1,700,600
Jan 10, 2019	53.66	55.32	53.66	55.16	55.16	1,033,100
Jan 09, 2019	54.36	54.38	53.47	53.92	53.92	1,151,600
Jan 08, 2019	55.40	55.40	53.00	54.06	54.06	1,890,600
Jan 07, 2019	54.11	55.09	53.48	54.37	54.37	1,389,700
Jan 04, 2019	51.82	54.19	51.54	54.00	54.00	2,491,300
Jan 03, 2019	51.21	52.25	50.63	50.98	50.98	1,574,600
Jan 02, 2019	51.20	52.07	50.75	51.73	51.73	1,130,100
Dec 31, 2018	50.53	51.51	50.53	51.46	51.46	1,029,500
Dec 28, 2018	51.00	51.41	50.16	50.37	50.37	1,125,000
Dec 27, 2018	50.18	50.76	48.68	50.68	50.68	1,543,000
Dec 26, 2018	48.82	50.85	48.25	50.82	50.82	1,164,300
Dec 24, 2018	49.51	49.96	48.66	48.73	48.73	676,600
Dec 21, 2018	51.22	51.58	49.61	49.82	49.82	3,669,700
Dec 20, 2018	53.29	53.30	50.75	51.22	51.22	2,595,500
Dec 19, 2018	55.27	56.01	53.00	53.38	53.38	2,556,900
Dec 18, 2018	56.93	57.61	54.91	55.08	55.08	1,807,900
Dec 17, 2018	57.21	58.16	56.01	56.70	56.70	1,858,100
Dec 14, 2018	59.58	59.86	57.43	58.02	58.02	1,862,100
Dec 13, 2018	58.69	59.78	58.67	59.40	59.40	1,619,700
Dec 12, 2018	58.33	59.62	58.06	58.52	58.52	1,210,200
Dec 11, 2018	58.57	59.50	57.36	57.57	57.57	1,191,200
Dec 10, 2018	58.83	59.05	56.89	58.01	58.01	1,958,400
Dec 07, 2018	60.59	61.09	58.66	58.96	58.96	2,015,800
Dec 06, 2018	62.83	63.04	59.19	61.82	61.82	2,916,700
Dec 04, 2018	66.46	66.53	63.92	64.07	64.07	2,224,900
Dec 03, 2018	66.74	66.74	65.82	66.38	66.38	1,109,500
Nov 30, 2018	65.50	66.39	65.10	66.06	66.06	1,703,700
Nov 29, 2018	65.24	66.01	65.00	65.66	65.66	1,049,200
Nov 28, 2018	63.79	66.00	63.62	65.61	65.61	2,364,000
Nov 27, 2018	60.83	63.21	60.56	62.68	62.68	2,527,500
Nov 26, 2018	59.93	60.84	59.12	60.78	60.78	1,398,800
Nov 23, 2018	59.46	59.84	58.98	59.66	59.66	419,400
Nov 21, 2018	59.27	60.19	59.00	59.63	59.63	1,020,900
Nov 20, 2018	60.00	60.45	58.68	58.69	58.69	1,511,600
Nov 19, 2018	62.15	62.38	60.38	60.45	60.45	1,741,600
Nov 16, 2018	63.68	64.54	61.84	62.43	62.43	2,222,000
Nov 15, 2018	64.03	64.67	62.82	64.64	64.64	1,509,400
Nov 14, 2018	64.83	65.45	63.64	64.35	64.35	1,714,900
Nov 13, 2018	68.18	68.22	64.13	64.47	64.47	2,447,800
Nov 12, 2018	69.70	69.86	68.06	68.20	68.20	1,704,200
Nov 09, 2018	69.33	70.48	68.45	69.70	69.70	2,486,200
Nov 08, 2018	70.85	72.27	68.65	70.15	70.15	5,964,100
Nov 07, 2018	75.04	79.11	74.99	76.08	76.08	6,253,700
Nov 06, 2018	68.28	69.70	68.03	69.25	69.25	1,344,400
Nov 05, 2018	67.94	68.87	67.66	68.57	68.57	2,022,600
Nov 02, 2018	68.87	69.30	67.22	67.66	67.66	1,670,800
Nov 01, 2018	67.75	68.87	67.50	68.53	68.53	1,447,500
Oct 31, 2018	67.00	68.11	66.85	67.34	67.34	1,873,200
Oct 30, 2018	66.34	66.90	65.61	66.76	66.76	1,325,500
Oct 29, 2018	66.00	66.84	65.41	66.09	66.09	1,892,500
Oct 26, 2018	64.97	65.95	63.93	65.08	65.08	1,404,200
Oct 25, 2018	65.39	66.28	65.18	65.34	65.34	1,883,300
Oct 24, 2018	67.32	68.22	65.17	65.33	65.33	2,172,400
Oct 23, 2018	66.39	67.97	65.69	67.89	67.89	1,266,300
Oct 22, 2018	67.56	68.08	66.70	66.99	66.99	1,370,900
Oct 19, 2018	69.32	69.71	67.40	67.65	67.65	1,023,200
Oct 18, 2018	68.36	69.71	67.42	68.95	68.95	2,295,700
Oct 17, 2018	67.77	68.84	65.99	68.36	68.36	3,569,600
Oct 16, 2018	70.13	70.65	69.56	70.43	70.43	1,102,200
Oct 15, 2018	69.05	71.08	68.93	69.96	69.96	1,146,900
Oct 12, 2018	70.67	71.08	68.01	68.93	68.93	2,136,500
Oct 11, 2018	72.55	72.59	69.80	70.17	70.17	1,671,100
Oct 10, 2018	74.56	74.91	72.89	73.01	73.01	1,505,600
Oct 09, 2018	73.14	75.38	73.14	74.84	74.84	1,399,200
Oct 08, 2018	72.19	73.43	71.76	73.30	73.30	1,197,000
Oct 05, 2018	72.80	72.96	71.79	72.05	72.05	762,000
Oct 04, 2018	72.22	73.08	71.81	72.83	72.83	1,043,100
Oct 03, 2018	73.02	73.13	71.88	72.42	72.42	1,072,100
Oct 02, 2018	73.90	74.20	72.45	72.75	72.75	1,243,600
Oct 01, 2018	73.00	75.43	73.00	74.04	74.04	3,129,200
Sep 28, 2018	71.10	71.79	71.10	71.63	71.63	1,564,700
Sep 27, 2018	70.22	72.00	70.22	71.24	71.24	1,255,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...