Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,805.58
-366.62(-1.46%)

DaVita Inc. (DVA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

83.11

+3.15

(+3.94%)

At close: 04:00PM EDT

83.10

-0.01

(-0.01%)

After hours:

07:49PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	80.07	83.40	78.41	83.11	83.11	929,800
Jun 30, 2022	80.66	80.87	79.07	79.96	79.96	845,000
Jun 29, 2022	81.36	82.19	78.92	81.46	81.46	760,100
Jun 28, 2022	81.50	83.27	80.92	81.30	81.30	1,295,600
Jun 27, 2022	77.71	79.63	76.80	79.44	79.44	806,600
Jun 24, 2022	78.57	80.24	76.60	77.50	77.50	1,936,000
Jun 23, 2022	80.00	80.56	76.37	77.93	77.93	1,850,800
Jun 22, 2022	75.15	80.78	75.00	80.58	80.58	3,181,500
Jun 21, 2022	90.36	91.62	74.97	76.05	76.05	6,007,600
Jun 17, 2022	88.09	90.43	88.09	89.48	89.48	1,543,200
Jun 16, 2022	88.79	89.11	87.19	87.94	87.94	1,022,200
Jun 15, 2022	90.34	91.97	89.24	90.15	90.15	987,700
Jun 14, 2022	89.56	90.60	88.09	89.97	89.97	1,338,900
Jun 13, 2022	91.29	92.86	89.13	89.71	89.71	1,231,300
Jun 10, 2022	91.99	94.19	91.70	93.16	93.16	876,800
Jun 09, 2022	93.07	95.65	92.56	93.61	93.61	966,300
Jun 08, 2022	94.71	95.75	93.11	93.35	93.35	833,900
Jun 07, 2022	94.57	96.05	94.08	95.33	95.33	974,400
Jun 06, 2022	97.00	97.77	95.79	95.82	95.82	751,000
Jun 03, 2022	96.68	98.11	95.99	96.70	96.70	1,055,400
Jun 02, 2022	95.39	97.05	93.11	96.85	96.85	828,500
Jun 01, 2022	98.08	98.08	93.52	95.40	95.40	1,031,700
May 31, 2022	96.31	98.33	95.53	97.49	97.49	1,585,400
May 27, 2022	98.12	98.32	97.18	97.78	97.78	466,000
May 26, 2022	95.79	98.14	95.48	97.44	97.44	667,000
May 25, 2022	93.42	96.93	92.73	95.42	95.42	721,500
May 24, 2022	94.44	94.44	91.73	93.41	93.41	547,600
May 23, 2022	95.64	95.94	92.37	94.25	94.25	517,900
May 20, 2022	94.69	95.06	92.81	94.43	94.43	742,300
May 19, 2022	93.84	94.99	92.63	94.25	94.25	825,000
May 18, 2022	97.90	97.90	94.39	94.56	94.56	874,400
May 17, 2022	100.22	100.22	96.72	98.79	98.79	964,500
May 16, 2022	99.75	100.73	97.30	99.90	99.90	553,800
May 13, 2022	103.17	103.36	99.51	100.05	100.05	708,100
May 12, 2022	101.86	103.63	101.38	103.05	103.05	573,400
May 11, 2022	105.07	106.71	102.06	102.21	102.21	881,200
May 10, 2022	105.16	106.70	103.99	105.23	105.23	698,400
May 09, 2022	101.95	106.05	101.36	104.37	104.37	896,500
May 06, 2022	96.70	104.47	96.70	102.96	102.96	1,741,300
May 05, 2022	110.18	110.58	106.19	106.94	106.94	614,100
May 04, 2022	108.33	111.04	107.37	110.80	110.80	686,900
May 03, 2022	107.58	108.53	106.80	107.50	107.50	899,300
May 02, 2022	108.91	109.46	105.34	107.21	107.21	647,100
Apr 29, 2022	108.93	110.14	108.32	108.37	108.37	613,700
Apr 28, 2022	108.82	110.69	107.39	109.91	109.91	698,200
Apr 27, 2022	109.38	110.95	107.72	108.05	108.05	642,900
Apr 26, 2022	110.72	111.72	109.72	109.75	109.75	413,500
Apr 25, 2022	111.19	112.70	109.96	112.54	112.54	588,700
Apr 22, 2022	121.46	121.75	111.37	111.41	111.41	980,500
Apr 21, 2022	123.88	124.46	122.43	122.66	122.66	328,100
Apr 20, 2022	121.43	124.81	121.43	123.38	123.38	387,400
Apr 19, 2022	119.30	121.72	119.30	120.76	120.76	359,100
Apr 18, 2022	120.87	122.04	119.16	119.52	119.52	244,200
Apr 14, 2022	121.20	123.19	121.20	121.45	121.45	501,000
Apr 13, 2022	119.12	121.32	119.12	120.70	120.70	411,000
Apr 12, 2022	118.96	121.41	118.48	119.22	119.22	416,800
Apr 11, 2022	121.46	122.94	119.01	119.39	119.39	722,600
Apr 08, 2022	118.75	122.67	118.74	122.07	122.07	1,188,400
Apr 07, 2022	115.76	118.54	115.00	118.25	118.25	851,100
Apr 06, 2022	113.90	117.58	113.72	116.21	116.21	607,400
Apr 05, 2022	112.57	115.12	112.57	114.22	114.22	577,100
Apr 04, 2022	114.00	114.21	112.70	113.11	113.11	558,500
Apr 01, 2022	113.20	114.50	112.30	114.15	114.15	567,400
Mar 31, 2022	114.45	115.10	113.11	113.11	113.11	641,400
Mar 30, 2022	115.56	115.77	114.08	114.63	114.63	526,300
Mar 29, 2022	116.99	117.43	115.00	115.58	115.58	476,600
Mar 28, 2022	114.50	116.01	113.99	115.97	115.97	537,600
Mar 25, 2022	112.29	114.78	112.29	114.38	114.38	559,000
Mar 24, 2022	110.48	111.80	110.00	111.77	111.77	504,900
Mar 23, 2022	110.12	110.41	109.10	109.86	109.86	624,800
Mar 22, 2022	112.79	112.95	110.34	110.75	110.75	732,700
Mar 21, 2022	114.04	115.12	111.15	111.90	111.90	675,000
Mar 18, 2022	111.68	113.69	109.99	113.59	113.59	1,870,700
Mar 17, 2022	111.77	113.10	110.82	112.56	112.56	763,500
Mar 16, 2022	111.40	112.62	110.00	112.34	112.34	644,000
Mar 15, 2022	109.24	110.86	108.60	110.63	110.63	902,700
Mar 14, 2022	110.97	111.48	108.24	108.70	108.70	886,100
Mar 11, 2022	112.01	112.48	109.90	109.97	109.97	778,200
Mar 10, 2022	111.30	112.36	110.46	111.42	111.42	544,700
Mar 09, 2022	114.56	115.10	112.05	112.50	112.50	644,100
Mar 08, 2022	110.57	114.51	110.00	111.94	111.94	734,900
Mar 07, 2022	110.05	111.13	109.09	109.47	109.47	889,400
Mar 04, 2022	110.46	111.53	108.99	110.06	110.06	547,400
Mar 03, 2022	113.09	113.11	111.18	112.31	112.31	549,600
Mar 02, 2022	111.73	114.96	111.31	112.79	112.79	653,300
Mar 01, 2022	112.04	113.86	109.70	111.01	111.01	604,200
Feb 28, 2022	112.33	113.41	111.25	112.77	112.77	934,500
Feb 25, 2022	112.58	115.24	111.63	114.60	114.60	434,800
Feb 24, 2022	110.12	112.15	108.82	111.89	111.89	695,800
Feb 23, 2022	114.67	115.02	112.07	112.54	112.54	512,700
Feb 22, 2022	115.00	116.00	113.17	114.08	114.08	480,400
Feb 18, 2022	117.31	118.48	115.35	115.49	115.49	482,600
Feb 17, 2022	119.12	119.22	117.07	117.32	117.32	710,300
Feb 16, 2022	116.70	120.32	116.13	120.00	120.00	743,600
Feb 15, 2022	114.91	117.11	114.71	116.90	116.90	859,800
Feb 14, 2022	112.12	114.50	111.95	113.65	113.65	857,100
Feb 11, 2022	111.24	114.08	110.80	111.62	111.62	1,372,400
Feb 10, 2022	112.23	112.89	111.09	111.46	111.46	634,900
Feb 09, 2022	111.55	112.96	111.36	112.93	112.93	808,100
Feb 08, 2022	109.16	111.42	108.60	111.26	111.26	853,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...