Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202273.6374.0973.0773.4573.45422,500
Dec 02, 202272.8574.6572.8174.3474.34463,200
Dec 01, 202274.3575.4672.8873.2373.23585,000
Nov 30, 202271.5573.7669.5573.7373.731,593,600
Nov 29, 202272.3073.1771.6471.6571.65521,200
Nov 28, 202273.4473.9171.8272.0872.08601,500
Nov 25, 202272.7273.9972.5573.9273.92360,000
Nov 23, 202271.5572.2971.1672.2972.29486,300
Nov 22, 202271.4972.1170.6671.6571.65560,900
Nov 21, 202270.3371.4870.0171.1071.10592,900
Nov 18, 202270.2370.9969.4570.6570.65571,900
Nov 17, 202269.0469.8367.8869.6069.60482,500
Nov 16, 202270.0070.3668.8469.3469.34520,900
Nov 15, 202272.4173.2469.7470.1970.191,082,600
Nov 14, 202272.2472.9871.2472.1072.10933,300
Nov 11, 202268.3772.0068.2771.9071.90950,000
Nov 10, 202266.8070.1366.6768.4568.451,153,600
Nov 09, 202267.4567.7565.2865.4265.42956,700
Nov 08, 202270.5270.5267.5067.8967.891,494,700
Nov 07, 202269.8271.4369.8270.9870.98737,300
Nov 04, 202268.9270.4267.5170.3870.38969,500
Nov 03, 202269.7669.7668.2468.5468.541,387,800
Nov 02, 202271.1172.8969.7469.7669.761,470,000
Nov 01, 202273.0473.7269.1069.8769.871,881,500
Oct 31, 202269.6574.2969.0073.0173.013,364,000
Oct 28, 202277.2077.5069.2670.5470.545,449,900
Oct 27, 202299.3599.9096.7496.7596.751,433,900
Oct 26, 202296.1299.3596.1299.3199.31770,000
Oct 25, 202292.5895.7692.5895.4495.44631,200
Oct 24, 202290.5092.8690.5092.7192.71552,700
Oct 21, 202290.3690.3685.3889.9989.99771,200
Oct 20, 202290.9791.6390.4390.9390.93560,600
Oct 19, 202290.0091.6889.5690.6790.67529,000
Oct 18, 202291.2892.2389.7690.0090.00522,000
Oct 17, 202290.4490.8889.7389.8889.88367,600
Oct 14, 202290.0891.7788.6789.3989.39411,500
Oct 13, 202286.3289.9985.7889.5089.50428,800
Oct 12, 202288.1588.4387.0987.4487.44444,700
Oct 11, 202287.4388.5786.2887.9487.94594,600
Oct 10, 202287.1888.0086.5987.3687.36444,500
Oct 07, 202287.9788.0486.6287.1787.17646,100
Oct 06, 202289.1689.6788.4888.9288.92614,700
Oct 05, 202288.5589.7687.3289.2689.26559,300
Oct 04, 202287.0789.9886.7789.3789.37550,400
Oct 03, 202283.0286.6782.9486.4186.41546,100
Sept 30, 202284.3185.3782.7082.7782.77502,500
Sept 29, 202284.4684.6582.5683.9683.96391,200
Sept 28, 202283.8485.5583.1885.1385.13469,800
Sept 27, 202284.8885.2882.5682.7882.78512,400
Sept 26, 202286.1186.5583.9184.4084.40509,600
Sept 23, 202286.4286.7484.3386.3186.31968,200
Sept 22, 202288.9689.2486.0687.4987.49694,600
Sept 21, 202292.3293.1189.6889.6889.68591,600
Sept 20, 202292.7793.2690.5391.4291.42621,000
Sept 19, 202292.0293.1591.3693.0193.01558,000
Sept 16, 202292.4693.5091.3492.8292.821,688,200
Sept 15, 202291.4093.5290.9692.7892.78597,500
Sept 14, 202292.5592.8789.6390.8690.86740,800
Sept 13, 202294.0094.2692.1592.2592.25669,500
Sept 12, 202293.2396.3792.7295.2795.271,066,700
Sept 09, 202291.8093.6891.8092.6292.62519,100
Sept 08, 202290.0191.6589.7191.2791.27512,300
Sept 07, 202288.2990.7087.9190.4590.45654,700
Sept 06, 202287.5389.3587.5388.2688.26755,700
Sept 02, 202287.4989.1686.5187.8087.80701,700
Sept 01, 202285.0087.0783.4386.9386.93985,200
Aug 31, 202287.1887.9285.2785.2985.29892,500
Aug 30, 202289.4389.4386.9387.0987.09450,600
Aug 29, 202287.8689.4386.7088.9588.95370,300
Aug 26, 202292.3892.5188.6488.6588.65583,900
Aug 25, 202291.3792.4190.9792.1692.16443,800
Aug 24, 202291.7992.1890.5791.2391.23492,100
Aug 23, 202292.3993.0392.0992.2992.29567,600
Aug 22, 202292.7693.0692.0492.3992.39494,600
Aug 19, 202291.4094.5591.4093.2193.211,039,000
Aug 18, 202289.7090.0488.3089.6489.64367,800
Aug 17, 202291.9192.2489.1689.5889.58568,500
Aug 16, 202292.2093.6192.1892.9292.92679,600
Aug 15, 202292.3293.1291.0992.3492.34498,600
Aug 12, 202292.0092.7591.4392.4892.48489,000
Aug 11, 202291.4394.0691.1591.5991.59720,900
Aug 10, 202290.2791.6189.8791.2091.20633,000
Aug 09, 202288.8091.0688.5689.2889.28974,000
Aug 08, 202286.0289.0986.0288.4788.471,011,600
Aug 05, 202285.4086.3884.3785.6885.68629,600
Aug 04, 202284.9586.5084.6285.3185.31647,100
Aug 03, 202285.8886.2383.0084.8084.80913,600
Aug 02, 202286.8688.5884.9286.4586.451,660,600
Aug 01, 202284.1085.5783.6984.8584.851,261,300
Jul 29, 202283.5184.2882.7484.1684.161,316,800
Jul 28, 202284.3684.9980.8683.4183.411,767,600
Jul 27, 202285.4887.2385.0086.9286.92713,100
Jul 26, 202285.9286.8485.2585.5785.57693,400
Jul 25, 202287.1888.3085.3685.8985.89694,700
Jul 22, 202289.3189.8986.4487.1087.10730,600
Jul 21, 202285.8386.1884.7486.1786.17655,200
Jul 20, 202287.7487.9085.8386.1786.17592,400
Jul 19, 202285.6687.9385.1687.6787.67531,600
Jul 18, 202285.7286.4884.8884.9684.96610,700
Jul 15, 202284.0485.8583.4885.4785.47724,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...