UK Markets closed

DaVita Inc. (DVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.09-1.04 (-1.22%)
As of 03:18PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202284.4684.6482.5684.0984.09231,964
28 Sept 202283.8485.5583.1885.1385.13469,800
27 Sept 202284.8885.2882.5682.7882.78512,400
26 Sept 202286.1186.5583.9184.4084.40509,600
23 Sept 202286.4286.7484.3386.3186.31968,200
22 Sept 202288.9689.2486.0687.4987.49694,600
21 Sept 202292.3293.1189.6889.6889.68591,600
20 Sept 202292.7793.2690.5391.4291.42621,000
19 Sept 202292.0293.1591.3693.0193.01558,000
16 Sept 202292.4693.5091.3492.8292.821,688,200
15 Sept 202291.4093.5290.9692.7892.78597,500
14 Sept 202292.5592.8789.6390.8690.86740,800
13 Sept 202294.0094.2692.1592.2592.25669,500
12 Sept 202293.2396.3792.7295.2795.271,066,700
09 Sept 202291.8093.6891.8092.6292.62519,100
08 Sept 202290.0191.6589.7191.2791.27512,300
07 Sept 202288.2990.7087.9190.4590.45654,700
06 Sept 202287.5389.3587.5388.2688.26755,700
02 Sept 202287.4989.1686.5187.8087.80701,700
01 Sept 202285.0087.0783.4386.9386.93985,200
31 Aug 202287.1887.9285.2785.2985.29892,500
30 Aug 202289.4389.4386.9387.0987.09450,600
29 Aug 202287.8689.4386.7088.9588.95370,300
26 Aug 202292.3892.5188.6488.6588.65583,900
25 Aug 202291.3792.4190.9792.1692.16443,800
24 Aug 202291.7992.1890.5791.2391.23492,100
23 Aug 202292.3993.0392.0992.2992.29567,600
22 Aug 202292.7693.0692.0492.3992.39494,600
19 Aug 202291.4094.5591.4093.2193.211,039,000
18 Aug 202289.7090.0488.3089.6489.64367,800
17 Aug 202291.9192.2489.1689.5889.58568,500
16 Aug 202292.2093.6192.1892.9292.92679,600
15 Aug 202292.3293.1291.0992.3492.34498,600
12 Aug 202292.0092.7591.4392.4892.48489,000
11 Aug 202291.4394.0691.1591.5991.59720,900
10 Aug 202290.2791.6189.8791.2091.20633,000
09 Aug 202288.8091.0688.5689.2889.28974,000
08 Aug 202286.0289.0986.0288.4788.471,011,600
05 Aug 202285.4086.3884.3785.6885.68629,600
04 Aug 202284.9586.5084.6285.3185.31647,100
03 Aug 202285.8886.2383.0084.8084.80913,600
02 Aug 202286.8688.5884.9286.4586.451,660,600
01 Aug 202284.1085.5783.6984.8584.851,261,300
29 Jul 202283.5184.2882.7484.1684.161,316,800
28 Jul 202284.3684.9980.8683.4183.411,767,600
27 Jul 202285.4887.2385.0086.9286.92713,100
26 Jul 202285.9286.8485.2585.5785.57693,400
25 Jul 202287.1888.3085.3685.8985.89694,700
22 Jul 202289.3189.8986.4487.1087.10730,600
21 Jul 202285.8386.1884.7486.1786.17655,200
20 Jul 202287.7487.9085.8386.1786.17592,400
19 Jul 202285.6687.9385.1687.6787.67531,600
18 Jul 202285.7286.4884.8884.9684.96610,700
15 Jul 202284.0485.8583.4885.4785.47724,900
14 Jul 202283.0183.6681.5882.6382.63633,600
13 Jul 202284.1685.2583.4283.9883.98666,000
12 Jul 202281.5885.0981.5884.5084.50742,400
11 Jul 202282.3883.0181.4481.9681.96671,500
08 Jul 202283.9385.7283.0783.1283.12907,600
07 Jul 202280.6383.8380.6383.7283.72856,800
06 Jul 202281.5482.4679.5980.2480.241,140,400
05 Jul 202281.8682.6780.2682.0782.07692,700
01 Jul 202280.0783.4078.4183.1183.11929,800
30 Jun 202280.6680.8779.0779.9679.96845,000
29 Jun 202281.3682.1978.9281.4681.46760,100
28 Jun 202281.5083.2780.9281.3081.301,295,600
27 Jun 202277.7179.6376.8079.4479.44806,600
24 Jun 202278.5780.2476.6077.5077.501,936,000
23 Jun 202280.0080.5676.3777.9377.931,850,800
22 Jun 202275.1580.7875.0080.5880.583,181,500
21 Jun 202290.3691.6274.9776.0576.056,007,600
17 Jun 202288.0990.4388.0989.4889.481,543,200
16 Jun 202288.7989.1187.1987.9487.941,022,200
15 Jun 202290.3491.9789.2490.1590.15987,700
14 Jun 202289.5690.6088.0989.9789.971,338,900
13 Jun 202291.2992.8689.1389.7189.711,231,300
10 Jun 202291.9994.1991.7093.1693.16876,800
09 Jun 202293.0795.6592.5693.6193.61966,300
08 Jun 202294.7195.7593.1193.3593.35833,900
07 Jun 202294.5796.0594.0895.3395.33974,400
06 Jun 202297.0097.7795.7995.8295.82751,000
03 Jun 202296.6898.1195.9996.7096.701,055,400
02 Jun 202295.3997.0593.1196.8596.85828,500
01 Jun 202298.0898.0893.5295.4095.401,031,700
31 May 202296.3198.3395.5397.4997.491,585,400
27 May 202298.1298.3297.1897.7897.78466,000
26 May 202295.7998.1495.4897.4497.44667,000
25 May 202293.4296.9392.7395.4295.42721,500
24 May 202294.4494.4491.7393.4193.41547,600
23 May 202295.6495.9492.3794.2594.25517,900
20 May 202294.6995.0692.8194.4394.43742,300
19 May 202293.8494.9992.6394.2594.25825,000
18 May 202297.9097.9094.3994.5694.56874,400
17 May 2022100.22100.2296.7298.7998.79964,500
16 May 202299.75100.7397.3099.9099.90553,800
13 May 2022103.17103.3699.51100.05100.05708,100
12 May 2022101.86103.63101.38103.05103.05573,400
11 May 2022105.07106.71102.06102.21102.21881,200
10 May 2022105.16106.70103.99105.23105.23698,400
09 May 2022101.95106.05101.36104.37104.37896,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...