DVA - DaVita Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201959.1459.9758.7859.2159.211,186,600
Feb 20, 201959.4059.4658.9059.0659.061,026,000
Feb 19, 201959.0459.6858.1159.1459.141,722,100
Feb 15, 201958.4559.5658.0259.1059.102,465,100
Feb 14, 201957.4958.1554.8158.0958.093,564,600
Feb 13, 201957.5058.1757.0057.9257.921,759,000
Feb 12, 201956.5657.3756.1757.3657.362,571,900
Feb 11, 201956.1756.4855.8355.9955.991,539,600
Feb 08, 201956.7556.7555.1556.1356.131,224,900
Feb 07, 201956.0957.4155.9457.0357.031,774,600
Feb 06, 201956.7357.1155.8856.1556.151,190,300
Feb 05, 201956.8557.9056.7356.8556.851,633,000
Feb 04, 201956.3056.8656.0856.6056.601,121,900
Feb 01, 201956.0056.7655.4456.3056.302,301,400
Jan 31, 201955.8056.6555.6556.1356.131,760,800
Jan 30, 201957.0057.5055.5055.8455.841,640,900
Jan 29, 201956.3756.8255.7756.6156.611,211,300
Jan 28, 201956.6856.8655.7556.0756.071,300,500
Jan 25, 201957.1157.7556.3957.0957.091,633,800
Jan 24, 201956.8257.2156.3356.3956.392,349,000
Jan 23, 201956.9958.0056.7456.9656.96957,600
Jan 22, 201957.1057.1056.1356.8556.851,037,800
Jan 18, 201957.2957.7356.8857.3757.371,300,400
Jan 17, 201956.8357.5256.4656.7256.72943,800
Jan 16, 201956.6357.7356.6357.2757.271,796,600
Jan 15, 201956.0456.9355.7756.7756.771,240,700
Jan 14, 201955.6056.6055.3455.9655.963,050,100
Jan 11, 201954.8356.1254.5956.0756.071,700,600
Jan 10, 201953.6655.3253.6655.1655.161,033,100
Jan 09, 201954.3654.3853.4753.9253.921,151,600
Jan 08, 201955.4055.4053.0054.0654.061,890,600
Jan 07, 201954.1155.0953.4854.3754.371,389,700
Jan 04, 201951.8254.1951.5454.0054.002,491,300
Jan 03, 201951.2152.2550.6350.9850.981,574,600
Jan 02, 201951.2052.0750.7551.7351.731,130,100
Dec 31, 201850.5351.5150.5351.4651.461,029,500
Dec 28, 201851.0051.4150.1650.3750.371,125,000
Dec 27, 201850.1850.7648.6850.6850.681,543,000
Dec 26, 201848.8250.8548.2550.8250.821,164,300
Dec 24, 201849.5149.9648.6648.7348.73676,600
Dec 21, 201851.2251.5849.6149.8249.823,669,700
Dec 20, 201853.2953.3050.7551.2251.222,595,500
Dec 19, 201855.2756.0153.0053.3853.382,556,900
Dec 18, 201856.9357.6154.9155.0855.081,807,900
Dec 17, 201857.2158.1656.0156.7056.701,858,100
Dec 14, 201859.5859.8657.4358.0258.021,862,100
Dec 13, 201858.6959.7858.6759.4059.401,619,700
Dec 12, 201858.3359.6258.0658.5258.521,210,200
Dec 11, 201858.5759.5057.3657.5757.571,191,200
Dec 10, 201858.8359.0556.8958.0158.011,958,400
Dec 07, 201860.5961.0958.6658.9658.962,015,800
Dec 06, 201862.8363.0459.1961.8261.822,916,700
Dec 04, 201866.4666.5363.9264.0764.072,224,900
Dec 03, 201866.7466.7465.8266.3866.381,109,500
Nov 30, 201865.5066.3965.1066.0666.061,703,700
Nov 29, 201865.2466.0165.0065.6665.661,049,200
Nov 28, 201863.7966.0063.6265.6165.612,364,000
Nov 27, 201860.8363.2160.5662.6862.682,527,500
Nov 26, 201859.9360.8459.1260.7860.781,398,800
Nov 23, 201859.4659.8458.9859.6659.66419,400
Nov 21, 201859.2760.1959.0059.6359.631,020,900
Nov 20, 201860.0060.4558.6858.6958.691,511,600
Nov 19, 201862.1562.3860.3860.4560.451,741,600
Nov 16, 201863.6864.5461.8462.4362.432,222,000
Nov 15, 201864.0364.6762.8264.6464.641,509,400
Nov 14, 201864.8365.4563.6464.3564.351,714,900
Nov 13, 201868.1868.2264.1364.4764.472,447,800
Nov 12, 201869.7069.8668.0668.2068.201,704,200
Nov 09, 201869.3370.4868.4569.7069.702,486,200
Nov 08, 201870.8572.2768.6570.1570.155,964,100
Nov 07, 201875.0479.1174.9976.0876.086,253,700
Nov 06, 201868.2869.7068.0369.2569.251,344,400
Nov 05, 201867.9468.8767.6668.5768.572,022,600
Nov 02, 201868.8769.3067.2267.6667.661,670,800
Nov 01, 201867.7568.8767.5068.5368.531,447,500
Oct 31, 201867.0068.1166.8567.3467.341,873,200
Oct 30, 201866.3466.9065.6166.7666.761,325,500
Oct 29, 201866.0066.8465.4166.0966.091,892,500
Oct 26, 201864.9765.9563.9365.0865.081,404,200
Oct 25, 201865.3966.2865.1865.3465.341,883,300
Oct 24, 201867.3268.2265.1765.3365.332,172,400
Oct 23, 201866.3967.9765.6967.8967.891,266,300
Oct 22, 201867.5668.0866.7066.9966.991,370,900
Oct 19, 201869.3269.7167.4067.6567.651,023,200
Oct 18, 201868.3669.7167.4268.9568.952,295,700
Oct 17, 201867.7768.8465.9968.3668.363,569,600
Oct 16, 201870.1370.6569.5670.4370.431,102,200
Oct 15, 201869.0571.0868.9369.9669.961,146,900
Oct 12, 201870.6771.0868.0168.9368.932,136,500
Oct 11, 201872.5572.5969.8070.1770.171,671,100
Oct 10, 201874.5674.9172.8973.0173.011,505,600
Oct 09, 201873.1475.3873.1474.8474.841,399,200
Oct 08, 201872.1973.4371.7673.3073.301,197,000
Oct 05, 201872.8072.9671.7972.0572.05762,000
Oct 04, 201872.2273.0871.8172.8372.831,043,100
Oct 03, 201873.0273.1371.8872.4272.421,072,100
Oct 02, 201873.9074.2072.4572.7572.751,243,600
Oct 01, 201873.0075.4373.0074.0474.043,129,200
Sep 28, 201871.1071.7971.1071.6371.631,564,700
Sep 27, 201870.2272.0070.2271.2471.241,255,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...