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
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
Sep 26, 2018	70.04	71.01	69.92	70.13	70.13	882,400
Sep 25, 2018	69.98	70.58	69.89	69.94	69.94	1,105,100
Sep 24, 2018	70.00	70.36	69.22	70.14	70.14	1,730,200
Sep 21, 2018	70.47	70.67	69.80	69.92	69.92	4,253,700
Sep 20, 2018	70.22	70.66	70.20	70.42	70.42	957,000
Sep 19, 2018	70.97	70.97	70.11	70.15	70.15	855,700
Sep 18, 2018	70.16	71.45	70.16	70.71	70.71	1,120,400
Sep 17, 2018	70.92	70.99	70.11	70.36	70.36	1,120,800
Sep 14, 2018	71.40	71.47	70.40	70.78	70.78	1,160,700
Sep 13, 2018	71.07	71.84	69.59	71.33	71.33	2,625,900
Sep 12, 2018	66.77	67.68	66.66	67.56	67.56	1,514,700
Sep 11, 2018	67.20	67.39	66.19	66.56	66.56	989,900
Sep 10, 2018	67.30	67.86	67.13	67.39	67.39	1,095,500
Sep 07, 2018	67.70	68.32	67.21	67.24	67.24	949,200
Sep 06, 2018	67.26	68.52	67.26	67.83	67.83	1,355,800
Sep 05, 2018	67.30	67.76	66.82	67.09	67.09	2,222,900
Sep 04, 2018	69.44	69.67	67.44	67.68	67.68	1,433,700
Aug 31, 2018	66.56	69.65	66.50	69.29	69.29	3,387,300
Aug 30, 2018	68.70	69.60	65.54	66.51	66.51	5,077,700
Aug 29, 2018	72.37	74.15	72.28	73.05	73.05	2,202,000
Aug 28, 2018	72.16	72.47	71.54	72.22	72.22	900,400
Aug 27, 2018	72.90	72.90	72.14	72.16	72.16	1,310,400
Aug 24, 2018	72.41	73.04	71.52	72.83	72.83	871,500
Aug 23, 2018	72.28	72.58	71.07	72.02	72.02	775,800
Aug 22, 2018	72.06	72.95	71.84	72.05	72.05	954,400
Aug 21, 2018	72.58	72.80	71.90	72.30	72.30	1,192,300
Aug 20, 2018	72.71	72.81	71.98	72.46	72.46	1,254,100
Aug 17, 2018	72.50	72.95	71.58	72.49	72.49	1,443,200
Aug 16, 2018	72.08	73.69	71.89	72.87	72.87	1,080,900
Aug 15, 2018	71.74	71.98	70.54	71.89	71.89	1,024,800
Aug 14, 2018	71.97	72.99	71.76	72.18	72.18	1,075,000
Aug 13, 2018	71.88	72.18	71.20	72.05	72.05	769,900
Aug 10, 2018	72.46	72.47	71.52	71.79	71.79	773,100
Aug 09, 2018	73.40	73.43	72.64	72.65	72.65	862,700
Aug 08, 2018	72.85	73.54	72.56	73.34	73.34	864,500
Aug 07, 2018	72.74	72.96	71.32	72.84	72.84	822,600
Aug 06, 2018	74.43	74.54	72.92	73.03	73.03	1,011,400
Aug 03, 2018	73.80	74.63	73.49	74.55	74.55	870,000
Aug 02, 2018	70.92	74.72	70.52	74.10	74.10	2,146,000
Aug 01, 2018	69.77	71.57	69.77	70.34	70.34	1,562,300
Jul 31, 2018	69.92	70.36	69.43	70.28	70.28	1,035,200
Jul 30, 2018	69.66	70.03	69.35	69.81	69.81	885,200
Jul 27, 2018	70.18	70.42	69.41	69.67	69.67	670,600
Jul 26, 2018	69.59	70.21	69.29	70.18	70.18	1,203,000
Jul 25, 2018	70.20	70.20	69.16	69.48	69.48	795,500
Jul 24, 2018	71.57	71.71	69.90	70.07	70.07	1,090,700
Jul 23, 2018	70.16	70.98	70.08	70.88	70.88	809,600
Jul 20, 2018	70.19	70.82	69.83	69.98	69.98	951,700
Jul 19, 2018	70.16	70.73	69.57	70.57	70.57	831,000
Jul 18, 2018	71.00	71.27	70.40	70.61	70.61	766,700
Jul 17, 2018	71.60	71.81	71.24	71.32	71.32	801,800
Jul 16, 2018	71.77	71.91	71.32	71.71	71.71	929,300
Jul 13, 2018	71.30	72.12	71.30	71.77	71.77	827,100
Jul 12, 2018	70.08	72.13	69.76	71.50	71.50	1,571,600
Jul 11, 2018	70.24	70.41	69.52	69.64	69.64	892,100
Jul 10, 2018	70.79	71.42	70.49	70.60	70.60	1,066,100
Jul 09, 2018	70.39	71.16	70.23	70.62	70.62	1,667,100
Jul 06, 2018	69.61	70.47	69.32	70.22	70.22	800,700
Jul 05, 2018	69.24	69.65	68.64	69.27	69.27	1,648,200
Jul 03, 2018	69.47	69.75	69.05	69.17	69.17	827,800
Jul 02, 2018	69.28	69.67	68.86	69.48	69.48	1,114,800
Jun 29, 2018	70.22	70.47	69.42	69.44	69.44	1,348,400
Jun 28, 2018	70.46	70.46	68.29	70.15	70.15	1,204,500
Jun 27, 2018	71.33	71.82	70.80	70.80	70.80	715,000
Jun 26, 2018	71.40	71.84	70.89	71.51	71.51	573,700
Jun 25, 2018	71.93	72.03	70.94	71.31	71.31	2,218,900
Jun 22, 2018	72.23	72.75	71.85	71.95	71.95	2,168,700
Jun 21, 2018	72.58	72.64	71.78	72.08	72.08	1,171,500
Jun 20, 2018	73.22	73.22	72.25	72.44	72.44	1,313,400
Jun 19, 2018	72.30	73.21	72.17	72.97	72.97	1,755,600
Jun 18, 2018	73.27	73.44	72.57	72.91	72.91	2,016,800
Jun 15, 2018	70.90	73.50	70.85	73.47	73.47	3,351,000
Jun 14, 2018	71.03	71.07	70.33	71.04	71.04	1,760,800
Jun 13, 2018	72.00	72.01	70.88	70.97	70.97	1,528,400
Jun 12, 2018	72.01	72.24	71.47	71.76	71.76	1,402,300
Jun 11, 2018	70.92	73.13	70.21	72.11	72.11	3,180,700
Jun 08, 2018	68.98	71.11	68.98	71.05	71.05	2,102,500
Jun 07, 2018	68.84	69.48	68.73	68.94	68.94	1,553,900
Jun 06, 2018	67.73	68.70	66.88	68.70	68.70	1,474,800
Jun 05, 2018	66.90	67.44	66.61	67.39	67.39	1,185,200
Jun 04, 2018	67.58	67.72	66.52	66.91	66.91	1,703,200
Jun 01, 2018	67.12	67.12	66.14	67.09	67.09	1,244,700
May 31, 2018	68.15	68.15	66.66	66.84	66.84	1,751,100
May 30, 2018	67.19	68.79	66.58	68.36	68.36	1,340,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...