STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	78.00	78.29	77.57	78.09	78.09	178,652
Mar 28, 2023	76.79	77.79	76.79	77.35	77.35	376,300
Mar 27, 2023	77.25	77.83	76.96	77.15	77.15	447,700
Mar 24, 2023	74.84	76.16	74.28	76.12	76.12	406,100
Mar 23, 2023	76.71	77.08	74.64	75.24	75.24	507,700
Mar 22, 2023	78.12	78.83	76.74	76.75	76.75	478,600
Mar 21, 2023	78.66	79.16	77.43	78.20	78.20	889,800
Mar 20, 2023	77.11	79.32	77.11	77.99	77.99	852,900
Mar 17, 2023	77.82	77.82	76.49	76.77	76.77	1,076,600
Mar 16, 2023	75.17	78.98	75.17	78.03	78.03	1,138,300
Mar 15, 2023	75.12	76.09	74.36	76.04	76.04	738,700
Mar 14, 2023	75.83	76.75	74.93	76.60	76.60	818,900
Mar 13, 2023	74.22	76.10	73.74	75.06	75.06	794,100
Mar 10, 2023	74.86	75.06	73.20	74.68	74.68	918,700
Mar 09, 2023	79.51	79.52	74.85	74.87	74.87	971,800
Mar 08, 2023	78.71	79.41	78.28	79.38	79.38	567,000
Mar 07, 2023	80.00	80.38	78.70	78.85	78.85	558,600
Mar 06, 2023	82.07	82.32	80.13	80.20	80.20	689,500
Mar 03, 2023	81.31	82.08	80.53	82.01	82.01	536,600
Mar 02, 2023	81.92	82.20	80.71	80.96	80.96	580,200
Mar 01, 2023	81.58	82.44	80.86	82.33	82.33	588,400
Feb 28, 2023	82.23	82.76	81.40	82.26	82.26	1,326,700
Feb 27, 2023	82.91	84.51	82.80	82.84	82.84	615,600
Feb 24, 2023	82.24	82.80	80.28	82.31	82.31	748,900
Feb 23, 2023	85.35	85.98	79.82	82.87	82.87	1,757,400
Feb 22, 2023	84.12	86.15	84.00	85.37	85.37	1,117,900
Feb 21, 2023	83.04	83.98	82.25	83.10	83.10	868,300
Feb 17, 2023	83.43	83.93	82.44	83.93	83.93	825,400
Feb 16, 2023	82.50	84.02	82.14	83.42	83.42	658,500
Feb 15, 2023	82.48	83.24	81.82	83.12	83.12	494,800
Feb 14, 2023	83.71	84.04	82.82	82.89	82.89	490,700
Feb 13, 2023	83.00	84.29	82.86	83.74	83.74	606,000
Feb 10, 2023	82.70	83.86	82.35	83.08	83.08	639,800
Feb 09, 2023	83.80	85.38	82.49	82.71	82.71	583,900
Feb 08, 2023	84.80	85.48	83.47	83.57	83.57	423,000
Feb 07, 2023	83.81	85.25	83.53	84.73	84.73	525,700
Feb 06, 2023	85.18	85.18	83.34	83.95	83.95	421,800
Feb 03, 2023	85.50	85.92	84.58	85.48	85.48	448,100
Feb 02, 2023	84.39	87.03	84.39	85.82	85.82	826,800
Feb 01, 2023	82.39	85.26	82.11	84.81	84.81	740,700
Jan 31, 2023	81.18	82.41	80.53	82.39	82.39	546,100
Jan 30, 2023	81.05	82.32	80.88	80.90	80.90	596,400
Jan 27, 2023	79.58	81.36	78.87	81.15	81.15	499,000
Jan 26, 2023	77.72	79.82	77.67	79.61	79.61	555,000
Jan 25, 2023	76.85	78.33	76.63	77.48	77.48	592,300
Jan 24, 2023	79.78	80.04	77.12	77.31	77.31	614,500
Jan 23, 2023	80.32	81.85	80.04	80.10	80.10	458,300
Jan 20, 2023	79.80	80.47	79.50	80.32	80.32	414,400
Jan 19, 2023	79.19	80.08	78.08	79.53	79.53	468,900
Jan 18, 2023	79.25	81.30	79.15	79.42	79.42	507,500
Jan 17, 2023	79.02	79.39	78.16	79.07	79.07	442,500
Jan 13, 2023	77.91	79.40	77.91	79.03	79.03	437,400
Jan 12, 2023	80.24	80.24	77.54	78.22	78.22	739,700
Jan 11, 2023	80.10	80.10	78.37	79.76	79.76	622,600
Jan 10, 2023	78.87	79.82	78.51	79.78	79.78	571,700
Jan 09, 2023	80.95	81.17	78.67	78.71	78.71	552,600
Jan 06, 2023	79.49	81.87	78.72	81.05	81.05	687,500
Jan 05, 2023	77.01	78.55	76.29	78.50	78.50	1,080,700
Jan 04, 2023	75.40	77.31	75.20	77.15	77.15	1,046,900
Jan 03, 2023	74.94	75.72	74.12	74.84	74.84	558,900
Dec 30, 2022	74.69	75.11	73.90	74.67	74.67	478,900
Dec 29, 2022	73.19	75.29	73.19	75.21	75.21	482,500
Dec 28, 2022	74.07	74.61	72.75	72.80	72.80	289,300
Dec 27, 2022	73.75	74.27	73.38	73.90	73.90	505,400
Dec 23, 2022	73.16	74.00	73.16	73.76	73.76	354,000
Dec 22, 2022	73.06	73.46	71.92	73.43	73.43	507,800
Dec 21, 2022	71.28	73.26	71.19	73.19	73.19	854,900
Dec 20, 2022	72.02	72.69	70.80	70.82	70.82	1,016,300
Dec 19, 2022	72.34	73.14	71.69	72.27	72.27	930,800
Dec 16, 2022	72.32	72.99	70.84	72.41	72.41	1,964,200
Dec 15, 2022	73.83	73.83	72.62	72.99	72.99	856,900
Dec 14, 2022	74.92	75.33	73.41	74.71	74.71	793,500
Dec 13, 2022	76.09	76.63	74.27	75.05	75.05	569,300
Dec 12, 2022	74.55	75.43	74.01	74.87	74.87	490,500
Dec 09, 2022	74.66	75.45	74.30	74.34	74.34	318,900
Dec 08, 2022	75.08	75.88	74.46	74.91	74.91	512,400
Dec 07, 2022	74.09	75.25	74.09	74.83	74.83	587,900
Dec 06, 2022	73.14	74.11	72.15	73.83	73.83	698,000
Dec 05, 2022	73.63	74.09	73.07	73.45	73.45	422,500
Dec 02, 2022	72.85	74.65	72.81	74.34	74.34	463,200
Dec 01, 2022	74.35	75.46	72.88	73.23	73.23	585,000
Nov 30, 2022	71.55	73.76	69.55	73.73	73.73	1,593,600
Nov 29, 2022	72.30	73.17	71.64	71.65	71.65	521,200
Nov 28, 2022	73.44	73.91	71.82	72.08	72.08	601,500
Nov 25, 2022	72.72	73.99	72.55	73.92	73.92	360,000
Nov 23, 2022	71.55	72.29	71.16	72.29	72.29	486,300
Nov 22, 2022	71.49	72.11	70.66	71.65	71.65	560,900
Nov 21, 2022	70.33	71.48	70.01	71.10	71.10	592,900
Nov 18, 2022	70.23	70.99	69.45	70.65	70.65	571,900
Nov 17, 2022	69.04	69.83	67.88	69.60	69.60	482,500
Nov 16, 2022	70.00	70.36	68.84	69.34	69.34	520,900
Nov 15, 2022	72.41	73.24	69.74	70.19	70.19	1,082,600
Nov 14, 2022	72.24	72.98	71.24	72.10	72.10	933,300
Nov 11, 2022	68.37	72.00	68.27	71.90	71.90	950,000
Nov 10, 2022	66.80	70.13	66.67	68.45	68.45	1,153,600
Nov 09, 2022	67.45	67.75	65.28	65.42	65.42	956,700
Nov 08, 2022	70.52	70.52	67.50	67.89	67.89	1,494,700
Nov 07, 2022	69.82	71.43	69.82	70.98	70.98	737,300
Nov 04, 2022	68.92	70.42	67.51	70.38	70.38	969,500
Nov 03, 2022	69.76	69.76	68.24	68.54	68.54	1,387,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,806.53+149.00(+0.76%)

S&P 5004,017.10+45.83(+1.15%)

DOW32,651.59+257.34(+0.79%)

CAD/USD0.7371+0.0015(+0.21%)

CRUDE OIL73.44+0.24(+0.33%)

Bitcoin CAD38,386.26+1,902.79(+5.22%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

DaVita Inc. (DVA)

S&P/TSX
19,806.53
+149.00(+0.76%)

S&P 500
4,017.10
+45.83(+1.15%)

DOW
32,651.59
+257.34(+0.79%)

CAD/USD
0.7371
+0.0015(+0.21%)

CRUDE OIL
73.44
+0.24(+0.33%)

Bitcoin CAD
38,386.26
+1,902.79(+5.22%)