UK markets closed

DaVita Inc. (DVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.90-0.83 (-0.75%)
As of 03:41PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022111.09111.09106.01109.90109.90530,356
24 Jan 2022108.57111.04107.24110.73110.73663,000
21 Jan 2022109.44110.89108.89109.39109.39521,700
20 Jan 2022109.69112.04109.17109.39109.39405,000
19 Jan 2022111.83113.12109.54109.62109.62561,100
18 Jan 2022116.41116.96111.52111.85111.85623,000
14 Jan 2022115.09116.38114.84116.32116.32386,700
13 Jan 2022113.22115.97111.48115.29115.29438,800
12 Jan 2022113.94114.79113.35113.68113.68374,500
11 Jan 2022114.03114.52112.16114.44114.44594,800
10 Jan 2022112.00114.01111.41113.73113.73644,300
07 Jan 2022110.77112.63110.41111.59111.59689,500
06 Jan 2022114.11114.21111.06111.28111.28663,300
05 Jan 2022115.75117.90113.90114.00114.00750,000
04 Jan 2022115.67116.52114.98115.39115.39562,800
03 Jan 2022114.07115.59113.10115.43115.43630,600
31 Dec 2021113.50114.71113.50113.76113.76610,900
30 Dec 2021113.34114.86113.20113.28113.28465,000
29 Dec 2021112.38114.27112.38113.43113.43570,700
28 Dec 2021111.08112.80111.08112.56112.56463,100
27 Dec 2021111.42111.99110.15111.17111.17531,100
23 Dec 2021109.64112.10109.58111.42111.42682,000
22 Dec 2021108.86110.41108.82109.68109.68490,900
21 Dec 2021107.93110.22107.73108.86108.86779,800
20 Dec 2021104.64106.99104.06106.93106.931,202,200
17 Dec 2021105.76106.15103.76104.87104.871,972,800
16 Dec 2021105.50106.53105.19105.39105.39894,300
15 Dec 2021105.77105.82103.82105.16105.16840,000
14 Dec 2021105.09107.74104.67105.07105.07804,200
13 Dec 2021105.79106.54105.38105.64105.64863,000
10 Dec 2021105.45106.76104.96105.81105.81748,500
09 Dec 2021104.42106.02103.62105.07105.07725,600
08 Dec 2021102.76105.58102.32105.04105.041,025,800
07 Dec 2021102.38104.51101.85103.12103.121,256,500
06 Dec 2021100.21103.5499.67102.10102.101,036,100
03 Dec 202198.6499.7197.7998.8498.841,178,300
02 Dec 202195.3899.1295.1498.3698.361,053,100
01 Dec 202196.1798.2094.7094.7594.751,038,600
30 Nov 202196.0797.4194.3894.5094.501,534,900
29 Nov 202198.0799.5996.7596.9196.911,041,500
26 Nov 2021101.00101.7296.9897.2997.29828,400
24 Nov 2021103.02103.35101.47102.00102.00883,700
23 Nov 2021102.86104.64102.19103.68103.68964,100
22 Nov 202199.66103.3899.43102.67102.671,273,500
19 Nov 2021101.57101.9099.4999.5599.551,150,300
18 Nov 2021100.57102.3199.84101.66101.66840,400
17 Nov 2021100.96101.9799.02100.59100.591,074,800
16 Nov 2021106.49106.63101.43101.56101.561,078,500
15 Nov 2021106.23106.98105.53106.47106.47804,500
12 Nov 2021106.82108.46105.43105.81105.81560,400
11 Nov 2021105.98106.48104.76106.13106.13704,400
10 Nov 2021107.05108.27105.56106.40106.40788,100
09 Nov 2021108.78109.51106.75106.81106.81833,200
08 Nov 2021108.78109.59107.66109.38109.38563,900
05 Nov 2021104.79112.75104.41109.36109.361,270,500
04 Nov 2021105.19106.10103.75104.26104.26828,200
03 Nov 2021103.44105.18100.92105.15105.151,118,200
02 Nov 2021105.85106.29103.59104.06104.06915,300
01 Nov 2021103.01106.36103.00105.32105.32853,400
29 Oct 2021106.63106.63102.08103.24103.242,082,300
28 Oct 2021111.33114.75110.98114.10114.101,124,200
27 Oct 2021112.12112.12110.51110.92110.92562,200
26 Oct 2021113.74113.74110.39112.11112.11653,800
25 Oct 2021115.50115.92113.51113.86113.86498,100
22 Oct 2021115.27115.85114.45115.61115.61371,800
21 Oct 2021114.33115.50113.26115.41115.41506,800
20 Oct 2021113.71115.64113.64114.11114.11711,100
19 Oct 2021112.56113.85111.86112.90112.90643,300
18 Oct 2021111.94112.67110.02111.84111.84560,600
15 Oct 2021111.80112.76111.41112.21112.21682,500
14 Oct 2021110.65112.42108.65111.47111.47802,700
13 Oct 2021110.50110.91109.44109.96109.96730,500
12 Oct 2021111.52112.54110.31110.74110.74786,900
11 Oct 2021113.14114.52111.45111.54111.54529,900
08 Oct 2021114.57115.23113.08113.22113.22622,100
07 Oct 2021114.58115.75114.32114.47114.47603,800
06 Oct 2021114.33114.76112.07114.13114.13754,400
05 Oct 2021115.69117.00114.90114.99114.99813,500
04 Oct 2021117.12118.43115.05115.70115.70692,200
01 Oct 2021116.83117.70114.83116.95116.95618,600
30 Sept 2021121.89121.98116.19116.26116.261,113,300
29 Sept 2021121.37122.63119.64121.19121.19696,300
28 Sept 2021119.98122.30119.98121.43121.43725,200
27 Sept 2021120.48122.28120.48120.68120.68489,600
24 Sept 2021121.92123.08120.77121.00121.00585,000
23 Sept 2021121.14122.91121.14122.10122.10758,800
22 Sept 2021120.45122.47120.00121.11121.11649,100
21 Sept 2021120.89121.70119.43119.85119.85803,900
20 Sept 2021120.42120.64118.02119.95119.95851,800
17 Sept 2021121.04122.35121.00121.55121.551,703,000
16 Sept 2021122.57123.09120.80121.26121.26790,700
15 Sept 2021122.22122.91121.00121.93121.93823,700
14 Sept 2021125.18125.18122.08122.33122.33619,500
13 Sept 2021123.66124.72122.65124.60124.60565,000
10 Sept 2021128.74128.77123.04123.05123.05634,600
09 Sept 2021129.21130.47129.00129.09129.09467,000
08 Sept 2021130.41131.12128.86129.07129.07661,800
07 Sept 2021131.17132.25130.44130.99130.99473,500
03 Sept 2021133.52133.88132.01132.17132.17438,000
02 Sept 2021131.39133.57130.89133.52133.52488,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...