Mail

Canada markets closed

S&P/TSX
21,357.56
+64.56(+0.30%)
S&P 500
4,662.85
+3.82(+0.08%)
DOW
35,911.81
-201.79(-0.56%)
CAD/USD
0.7978
+0.0011(+0.14%)
CRUDE OIL
84.10
+0.28(+0.33%)
BTC-CAD
53,663.36
-612.80(-1.13%)

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

116.32

+1.03

(+0.89%)

At close: 04:00PM EST

116.50

+0.18

(+0.15%)

After hours:

07:48PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	115.09	116.38	114.84	116.32	116.32	386,700
Jan. 13, 2022	113.22	115.97	111.48	115.29	115.29	438,800
Jan. 12, 2022	113.94	114.79	113.35	113.68	113.68	374,500
Jan. 11, 2022	114.03	114.52	112.16	114.44	114.44	594,800
Jan. 10, 2022	112.00	114.01	111.41	113.73	113.73	644,300
Jan. 07, 2022	110.77	112.63	110.41	111.59	111.59	689,500
Jan. 06, 2022	114.11	114.21	111.06	111.28	111.28	663,300
Jan. 05, 2022	115.75	117.90	113.90	114.00	114.00	750,000
Jan. 04, 2022	115.67	116.52	114.98	115.39	115.39	562,800
Jan. 03, 2022	114.07	115.59	113.10	115.43	115.43	630,600
Dec. 31, 2021	113.50	114.71	113.50	113.76	113.76	610,900
Dec. 30, 2021	113.34	114.86	113.20	113.28	113.28	465,000
Dec. 29, 2021	112.38	114.27	112.38	113.43	113.43	570,700
Dec. 28, 2021	111.08	112.80	111.08	112.56	112.56	463,100
Dec. 27, 2021	111.42	111.99	110.15	111.17	111.17	531,100
Dec. 23, 2021	109.64	112.10	109.58	111.42	111.42	682,000
Dec. 22, 2021	108.86	110.41	108.82	109.68	109.68	490,900
Dec. 21, 2021	107.93	110.22	107.73	108.86	108.86	779,800
Dec. 20, 2021	104.64	106.99	104.06	106.93	106.93	1,202,200
Dec. 17, 2021	105.76	106.15	103.76	104.87	104.87	1,972,800
Dec. 16, 2021	105.50	106.53	105.19	105.39	105.39	894,300
Dec. 15, 2021	105.77	105.82	103.82	105.16	105.16	840,000
Dec. 14, 2021	105.09	107.74	104.67	105.07	105.07	804,200
Dec. 13, 2021	105.79	106.54	105.38	105.64	105.64	863,000
Dec. 10, 2021	105.45	106.76	104.96	105.81	105.81	748,500
Dec. 09, 2021	104.42	106.02	103.62	105.07	105.07	725,600
Dec. 08, 2021	102.76	105.58	102.32	105.04	105.04	1,025,800
Dec. 07, 2021	102.38	104.51	101.85	103.12	103.12	1,256,500
Dec. 06, 2021	100.21	103.54	99.67	102.10	102.10	1,036,100
Dec. 03, 2021	98.64	99.71	97.79	98.84	98.84	1,178,300
Dec. 02, 2021	95.38	99.12	95.14	98.36	98.36	1,053,100
Dec. 01, 2021	96.17	98.20	94.70	94.75	94.75	1,038,600
Nov. 30, 2021	96.07	97.41	94.38	94.50	94.50	1,534,900
Nov. 29, 2021	98.07	99.59	96.75	96.91	96.91	1,041,500
Nov. 26, 2021	101.00	101.72	96.98	97.29	97.29	828,400
Nov. 24, 2021	103.02	103.35	101.47	102.00	102.00	883,700
Nov. 23, 2021	102.86	104.64	102.19	103.68	103.68	964,100
Nov. 22, 2021	99.66	103.38	99.43	102.67	102.67	1,273,500
Nov. 19, 2021	101.57	101.90	99.49	99.55	99.55	1,150,300
Nov. 18, 2021	100.57	102.31	99.84	101.66	101.66	840,400
Nov. 17, 2021	100.96	101.97	99.02	100.59	100.59	1,074,800
Nov. 16, 2021	106.49	106.63	101.43	101.56	101.56	1,078,500
Nov. 15, 2021	106.23	106.98	105.53	106.47	106.47	804,500
Nov. 12, 2021	106.82	108.46	105.43	105.81	105.81	560,400
Nov. 11, 2021	105.98	106.48	104.76	106.13	106.13	704,400
Nov. 10, 2021	107.05	108.27	105.56	106.40	106.40	788,100
Nov. 09, 2021	108.78	109.51	106.75	106.81	106.81	833,200
Nov. 08, 2021	108.78	109.59	107.66	109.38	109.38	563,900
Nov. 05, 2021	104.79	112.75	104.41	109.36	109.36	1,270,500
Nov. 04, 2021	105.19	106.10	103.75	104.26	104.26	828,200
Nov. 03, 2021	103.44	105.18	100.92	105.15	105.15	1,118,200
Nov. 02, 2021	105.85	106.29	103.59	104.06	104.06	915,300
Nov. 01, 2021	103.01	106.36	103.00	105.32	105.32	853,400
Oct. 29, 2021	106.63	106.63	102.08	103.24	103.24	2,082,300
Oct. 28, 2021	111.33	114.75	110.98	114.10	114.10	1,124,200
Oct. 27, 2021	112.12	112.12	110.51	110.92	110.92	562,200
Oct. 26, 2021	113.74	113.74	110.39	112.11	112.11	653,800
Oct. 25, 2021	115.50	115.92	113.51	113.86	113.86	498,100
Oct. 22, 2021	115.27	115.85	114.45	115.61	115.61	371,800
Oct. 21, 2021	114.33	115.50	113.26	115.41	115.41	506,800
Oct. 20, 2021	113.71	115.64	113.64	114.11	114.11	711,100
Oct. 19, 2021	112.56	113.85	111.86	112.90	112.90	643,300
Oct. 18, 2021	111.94	112.67	110.02	111.84	111.84	560,600
Oct. 15, 2021	111.80	112.76	111.41	112.21	112.21	682,500
Oct. 14, 2021	110.65	112.42	108.65	111.47	111.47	802,700
Oct. 13, 2021	110.50	110.91	109.44	109.96	109.96	730,500
Oct. 12, 2021	111.52	112.54	110.31	110.74	110.74	786,900
Oct. 11, 2021	113.14	114.52	111.45	111.54	111.54	529,900
Oct. 08, 2021	114.57	115.23	113.08	113.22	113.22	622,100
Oct. 07, 2021	114.58	115.75	114.32	114.47	114.47	603,800
Oct. 06, 2021	114.33	114.76	112.07	114.13	114.13	754,400
Oct. 05, 2021	115.69	117.00	114.90	114.99	114.99	813,500
Oct. 04, 2021	117.12	118.43	115.05	115.70	115.70	692,200
Oct. 01, 2021	116.83	117.70	114.83	116.95	116.95	618,600
Sep. 30, 2021	121.89	121.98	116.19	116.26	116.26	1,113,300
Sep. 29, 2021	121.37	122.63	119.64	121.19	121.19	696,300
Sep. 28, 2021	119.98	122.30	119.98	121.43	121.43	725,200
Sep. 27, 2021	120.48	122.28	120.48	120.68	120.68	489,600
Sep. 24, 2021	121.92	123.08	120.77	121.00	121.00	585,000
Sep. 23, 2021	121.14	122.91	121.14	122.10	122.10	758,800
Sep. 22, 2021	120.45	122.47	120.00	121.11	121.11	649,100
Sep. 21, 2021	120.89	121.70	119.43	119.85	119.85	803,900
Sep. 20, 2021	120.42	120.64	118.02	119.95	119.95	851,800
Sep. 17, 2021	121.04	122.35	121.00	121.55	121.55	1,703,000
Sep. 16, 2021	122.57	123.09	120.80	121.26	121.26	790,700
Sep. 15, 2021	122.22	122.91	121.00	121.93	121.93	823,700
Sep. 14, 2021	125.18	125.18	122.08	122.33	122.33	619,500
Sep. 13, 2021	123.66	124.72	122.65	124.60	124.60	565,000
Sep. 10, 2021	128.74	128.77	123.04	123.05	123.05	634,600
Sep. 09, 2021	129.21	130.47	129.00	129.09	129.09	467,000
Sep. 08, 2021	130.41	131.12	128.86	129.07	129.07	661,800
Sep. 07, 2021	131.17	132.25	130.44	130.99	130.99	473,500
Sep. 03, 2021	133.52	133.88	132.01	132.17	132.17	438,000
Sep. 02, 2021	131.39	133.57	130.89	133.52	133.52	488,000
Sep. 01, 2021	130.97	131.12	128.08	130.77	130.77	393,800
Aug. 31, 2021	130.61	132.09	130.27	130.77	130.77	634,300
Aug. 30, 2021	130.71	132.13	130.01	131.14	131.14	322,200
Aug. 27, 2021	129.95	131.66	129.63	130.81	130.81	571,100
Aug. 26, 2021	130.79	130.79	129.27	129.96	129.96	435,700
Aug. 25, 2021	131.38	131.92	130.13	130.77	130.77	394,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...