Canada markets open in 2 hours 6 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.85+1.60 (+1.18%)
At close: 04:00PM EDT
136.80 -0.05 (-0.04%)
Pre-Market: 07:00AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024136.41137.00135.69136.85136.85251,900
Mar 26, 2024135.00136.63134.79135.25135.25431,100
Mar 25, 2024135.31136.19134.28134.77134.77504,600
Mar 22, 2024136.40136.86133.16134.11134.11603,200
Mar 21, 2024138.93139.35135.00136.24136.24704,400
Mar 20, 2024138.47139.38137.20138.78138.78626,000
Mar 19, 2024137.17138.78137.17138.33138.33620,800
Mar 18, 2024135.26138.71134.08137.02137.02830,200
Mar 15, 2024133.90136.72133.01136.65136.654,320,700
Mar 14, 2024138.14138.57134.84136.00136.00558,500
Mar 13, 2024139.50141.54136.72138.27138.271,043,600
Mar 12, 2024135.84139.72135.80139.21139.21950,000
Mar 11, 2024134.34137.91134.26135.82135.82811,300
Mar 08, 2024134.08136.60134.08135.17135.17494,900
Mar 07, 2024132.58135.69132.34134.08134.08645,700
Mar 06, 2024133.04134.90130.88131.98131.98898,800
Mar 05, 2024133.40136.29132.00134.65134.651,990,600
Mar 04, 2024126.46128.31124.78125.73125.73717,900
Mar 01, 2024127.03127.26124.70126.92126.92835,400
Feb 29, 2024127.21127.91125.69126.97126.971,041,200
Feb 28, 2024127.58128.72126.07126.97126.97706,700
Feb 27, 2024124.53128.04124.42127.60127.60854,300
Feb 26, 2024126.55126.79124.90124.96124.96625,200
Feb 23, 2024122.95125.47122.65125.26125.26630,500
Feb 22, 2024121.15123.31120.78122.87122.87793,700
Feb 21, 2024122.03122.51119.42120.89120.89945,100
Feb 20, 2024122.17123.44120.94123.00123.00865,200
Feb 16, 2024119.29124.28118.60122.22122.221,065,200
Feb 15, 2024123.70124.86118.56119.87119.871,458,400
Feb 14, 2024123.00128.28120.59123.41123.412,896,400
Feb 13, 2024112.28115.31111.10113.60113.601,488,900
Feb 12, 2024110.27114.59108.76114.30114.301,610,400
Feb 09, 2024110.86111.28109.73109.86109.86788,700
Feb 08, 2024111.17111.29109.71110.82110.82602,700
Feb 07, 2024112.09113.71111.41111.61111.61711,300
Feb 06, 2024110.98112.84110.83112.08112.08847,700
Feb 05, 2024110.95111.67109.59110.74110.74799,000
Feb 02, 2024111.32112.02110.50111.21111.21640,900
Feb 01, 2024108.42112.50108.04112.23112.23891,300
Jan 31, 2024108.16109.74107.74108.16108.16675,100
Jan 30, 2024108.45109.24107.44107.52107.52670,800
Jan 29, 2024106.44108.37105.83108.31108.31754,200
Jan 26, 2024107.62108.58107.06107.17107.17803,800
Jan 25, 2024104.70107.60104.70107.43107.43966,400
Jan 24, 2024105.62106.66103.55104.46104.46789,900
Jan 23, 2024105.27106.88103.40103.89103.89778,000
Jan 22, 2024105.08106.59104.56104.63104.63847,700
Jan 19, 2024105.32105.54104.14104.76104.76900,700
Jan 18, 2024104.41105.41103.67105.41105.41738,900
Jan 17, 2024104.29106.47103.76104.65104.65719,600
Jan 16, 2024108.47108.87104.07104.82104.821,295,800
Jan 12, 2024109.97110.50108.58109.10109.10556,800
Jan 11, 2024109.90110.02108.42109.94109.94709,000
Jan 10, 2024108.24109.92108.16109.64109.64624,700
Jan 09, 2024108.16109.00107.52108.45108.45748,600
Jan 08, 2024107.62109.04107.17108.81108.81616,400
Jan 05, 2024106.20108.28105.71107.24107.24666,200
Jan 04, 2024105.70107.73105.62106.18106.18628,100
Jan 03, 2024105.81106.71104.96105.29105.29634,600
Jan 02, 2024104.54107.38104.54106.89106.89811,000
Dec 29, 2023104.40105.08103.96104.76104.76494,800
Dec 28, 2023103.57105.34103.57104.44104.44682,800
Dec 27, 2023104.51104.95103.55103.96103.96536,700
Dec 26, 2023104.11105.26103.77104.51104.51453,800
Dec 22, 2023104.85105.49103.68104.33104.33623,800
Dec 21, 2023105.00105.36103.99104.76104.76927,900
Dec 20, 2023106.01106.71103.85103.87103.87819,300
Dec 19, 2023107.29107.86105.82106.43106.43771,700
Dec 18, 2023106.48107.83106.15106.93106.93664,300
Dec 15, 2023106.82107.41105.08105.69105.691,841,200
Dec 14, 2023109.69111.47106.99107.18107.181,718,500
Dec 13, 2023108.45109.40107.06108.80108.80784,800
Dec 12, 2023107.50108.74106.77108.48108.48822,700
Dec 11, 2023107.58107.89106.43106.97106.97962,300
Dec 08, 2023105.70108.21105.21107.58107.581,030,000
Dec 07, 2023104.27105.89104.27105.74105.74828,600
Dec 06, 2023104.98105.99103.88104.16104.16957,200
Dec 05, 2023105.90106.15103.77104.61104.61818,800
Dec 04, 2023104.00106.96103.47106.59106.591,128,900
Dec 01, 2023101.49104.90100.56104.31104.311,219,200
Nov 30, 202399.77101.7199.19101.46101.461,742,100
Nov 29, 202399.82101.9098.9599.6199.61987,400
Nov 28, 202399.31100.0798.2699.6799.671,152,400
Nov 27, 202398.85100.1898.8599.3999.391,132,200
Nov 24, 202399.56100.2998.5699.2699.26488,700
Nov 22, 202398.2199.5397.3199.4899.48698,200
Nov 21, 202397.4498.6697.3197.5597.551,078,500
Nov 20, 202395.6098.2095.6097.5397.53813,200
Nov 17, 202395.6096.2694.6196.1696.16775,300
Nov 16, 202394.1494.9092.6894.7394.731,142,900
Nov 15, 202391.8795.7791.8794.4794.472,060,400
Nov 14, 202389.9192.5689.3392.1292.121,655,500
Nov 13, 202384.7690.6584.6488.3888.382,880,800
Nov 10, 202384.6885.5882.7982.9982.991,760,500
Nov 09, 202384.8785.1082.8684.3184.311,988,900
Nov 08, 202387.0088.7882.1884.8184.814,562,500
Nov 07, 202378.2480.8778.0580.0980.091,783,000
Nov 06, 202379.8580.2478.6478.9778.971,043,100
Nov 03, 202378.2779.7578.2279.4579.451,173,100
Nov 02, 202377.6578.3176.6477.8177.811,093,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...