Canada markets close in 2 hours 44 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.09+0.74 (+0.96%)
As of 01:15PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202378.0078.2977.5778.0978.09178,652
Mar 28, 202376.7977.7976.7977.3577.35376,300
Mar 27, 202377.2577.8376.9677.1577.15447,700
Mar 24, 202374.8476.1674.2876.1276.12406,100
Mar 23, 202376.7177.0874.6475.2475.24507,700
Mar 22, 202378.1278.8376.7476.7576.75478,600
Mar 21, 202378.6679.1677.4378.2078.20889,800
Mar 20, 202377.1179.3277.1177.9977.99852,900
Mar 17, 202377.8277.8276.4976.7776.771,076,600
Mar 16, 202375.1778.9875.1778.0378.031,138,300
Mar 15, 202375.1276.0974.3676.0476.04738,700
Mar 14, 202375.8376.7574.9376.6076.60818,900
Mar 13, 202374.2276.1073.7475.0675.06794,100
Mar 10, 202374.8675.0673.2074.6874.68918,700
Mar 09, 202379.5179.5274.8574.8774.87971,800
Mar 08, 202378.7179.4178.2879.3879.38567,000
Mar 07, 202380.0080.3878.7078.8578.85558,600
Mar 06, 202382.0782.3280.1380.2080.20689,500
Mar 03, 202381.3182.0880.5382.0182.01536,600
Mar 02, 202381.9282.2080.7180.9680.96580,200
Mar 01, 202381.5882.4480.8682.3382.33588,400
Feb 28, 202382.2382.7681.4082.2682.261,326,700
Feb 27, 202382.9184.5182.8082.8482.84615,600
Feb 24, 202382.2482.8080.2882.3182.31748,900
Feb 23, 202385.3585.9879.8282.8782.871,757,400
Feb 22, 202384.1286.1584.0085.3785.371,117,900
Feb 21, 202383.0483.9882.2583.1083.10868,300
Feb 17, 202383.4383.9382.4483.9383.93825,400
Feb 16, 202382.5084.0282.1483.4283.42658,500
Feb 15, 202382.4883.2481.8283.1283.12494,800
Feb 14, 202383.7184.0482.8282.8982.89490,700
Feb 13, 202383.0084.2982.8683.7483.74606,000
Feb 10, 202382.7083.8682.3583.0883.08639,800
Feb 09, 202383.8085.3882.4982.7182.71583,900
Feb 08, 202384.8085.4883.4783.5783.57423,000
Feb 07, 202383.8185.2583.5384.7384.73525,700
Feb 06, 202385.1885.1883.3483.9583.95421,800
Feb 03, 202385.5085.9284.5885.4885.48448,100
Feb 02, 202384.3987.0384.3985.8285.82826,800
Feb 01, 202382.3985.2682.1184.8184.81740,700
Jan 31, 202381.1882.4180.5382.3982.39546,100
Jan 30, 202381.0582.3280.8880.9080.90596,400
Jan 27, 202379.5881.3678.8781.1581.15499,000
Jan 26, 202377.7279.8277.6779.6179.61555,000
Jan 25, 202376.8578.3376.6377.4877.48592,300
Jan 24, 202379.7880.0477.1277.3177.31614,500
Jan 23, 202380.3281.8580.0480.1080.10458,300
Jan 20, 202379.8080.4779.5080.3280.32414,400
Jan 19, 202379.1980.0878.0879.5379.53468,900
Jan 18, 202379.2581.3079.1579.4279.42507,500
Jan 17, 202379.0279.3978.1679.0779.07442,500
Jan 13, 202377.9179.4077.9179.0379.03437,400
Jan 12, 202380.2480.2477.5478.2278.22739,700
Jan 11, 202380.1080.1078.3779.7679.76622,600
Jan 10, 202378.8779.8278.5179.7879.78571,700
Jan 09, 202380.9581.1778.6778.7178.71552,600
Jan 06, 202379.4981.8778.7281.0581.05687,500
Jan 05, 202377.0178.5576.2978.5078.501,080,700
Jan 04, 202375.4077.3175.2077.1577.151,046,900
Jan 03, 202374.9475.7274.1274.8474.84558,900
Dec 30, 202274.6975.1173.9074.6774.67478,900
Dec 29, 202273.1975.2973.1975.2175.21482,500
Dec 28, 202274.0774.6172.7572.8072.80289,300
Dec 27, 202273.7574.2773.3873.9073.90505,400
Dec 23, 202273.1674.0073.1673.7673.76354,000
Dec 22, 202273.0673.4671.9273.4373.43507,800
Dec 21, 202271.2873.2671.1973.1973.19854,900
Dec 20, 202272.0272.6970.8070.8270.821,016,300
Dec 19, 202272.3473.1471.6972.2772.27930,800
Dec 16, 202272.3272.9970.8472.4172.411,964,200
Dec 15, 202273.8373.8372.6272.9972.99856,900
Dec 14, 202274.9275.3373.4174.7174.71793,500
Dec 13, 202276.0976.6374.2775.0575.05569,300
Dec 12, 202274.5575.4374.0174.8774.87490,500
Dec 09, 202274.6675.4574.3074.3474.34318,900
Dec 08, 202275.0875.8874.4674.9174.91512,400
Dec 07, 202274.0975.2574.0974.8374.83587,900
Dec 06, 202273.1474.1172.1573.8373.83698,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...