UK markets close in 10 minutes

DaVita Inc. (DVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.03+0.12 (+0.16%)
As of 11:20AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202274.6675.1774.6175.0375.0341,898
08 Dec 202275.0875.8874.4674.9174.91512,400
07 Dec 202274.0975.2574.0974.8374.83587,900
06 Dec 202273.1474.1172.1573.8373.83698,000
05 Dec 202273.6374.0973.0773.4573.45422,500
02 Dec 202272.8574.6572.8174.3474.34463,200
01 Dec 202274.3575.4672.8873.2373.23585,000
30 Nov 202271.5573.7669.5573.7373.731,593,600
29 Nov 202272.3073.1771.6471.6571.65521,200
28 Nov 202273.4473.9171.8272.0872.08601,500
25 Nov 202272.7273.9972.5573.9273.92360,000
23 Nov 202271.5572.2971.1672.2972.29486,300
22 Nov 202271.4972.1170.6671.6571.65560,900
21 Nov 202270.3371.4870.0171.1071.10592,900
18 Nov 202270.2370.9969.4570.6570.65571,900
17 Nov 202269.0469.8367.8869.6069.60482,500
16 Nov 202270.0070.3668.8469.3469.34520,900
15 Nov 202272.4173.2469.7470.1970.191,082,600
14 Nov 202272.2472.9871.2472.1072.10933,300
11 Nov 202268.3772.0068.2771.9071.90950,000
10 Nov 202266.8070.1366.6768.4568.451,153,600
09 Nov 202267.4567.7565.2865.4265.42956,700
08 Nov 202270.5270.5267.5067.8967.891,494,700
07 Nov 202269.8271.4369.8270.9870.98737,300
04 Nov 202268.9270.4267.5170.3870.38969,500
03 Nov 202269.7669.7668.2468.5468.541,387,800
02 Nov 202271.1172.8969.7469.7669.761,470,000
01 Nov 202273.0473.7269.1069.8769.871,881,500
31 Oct 202269.6574.2969.0073.0173.013,364,000
28 Oct 202277.2077.5069.2670.5470.545,449,900
27 Oct 202299.3599.9096.7496.7596.751,433,900
26 Oct 202296.1299.3596.1299.3199.31770,000
25 Oct 202292.5895.7692.5895.4495.44631,200
24 Oct 202290.5092.8690.5092.7192.71552,700
21 Oct 202290.3690.3685.3889.9989.99771,200
20 Oct 202290.9791.6390.4390.9390.93560,600
19 Oct 202290.0091.6889.5690.6790.67529,000
18 Oct 202291.2892.2389.7690.0090.00522,000
17 Oct 202290.4490.8889.7389.8889.88367,600
14 Oct 202290.0891.7788.6789.3989.39411,500
13 Oct 202286.3289.9985.7889.5089.50428,800
12 Oct 202288.1588.4387.0987.4487.44444,700
11 Oct 202287.4388.5786.2887.9487.94594,600
10 Oct 202287.1888.0086.5987.3687.36444,500
07 Oct 202287.9788.0486.6287.1787.17646,100
06 Oct 202289.1689.6788.4888.9288.92614,700
05 Oct 202288.5589.7687.3289.2689.26559,300
04 Oct 202287.0789.9886.7789.3789.37550,400
03 Oct 202283.0286.6782.9486.4186.41546,100
30 Sept 202284.3185.3782.7082.7782.77502,500
29 Sept 202284.4684.6582.5683.9683.96391,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...