UK markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.59+0.39 (+0.43%)
At close: 04:00PM EDT
91.50 -0.09 (-0.10%)
After hours: 04:45PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202291.4394.0691.1591.5991.59688,621
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
06 May 202296.70104.4796.70102.96102.961,741,300
05 May 2022110.18110.58106.19106.94106.94614,100
04 May 2022108.33111.04107.37110.80110.80686,900
03 May 2022107.58108.53106.80107.50107.50899,300
02 May 2022108.91109.46105.34107.21107.21647,100
29 Apr 2022108.93110.14108.32108.37108.37613,700
28 Apr 2022108.82110.69107.39109.91109.91698,200
27 Apr 2022109.38110.95107.72108.05108.05642,900
26 Apr 2022110.72111.72109.72109.75109.75413,500
25 Apr 2022111.19112.70109.96112.54112.54588,700
22 Apr 2022121.46121.75111.37111.41111.41980,500
21 Apr 2022123.88124.46122.43122.66122.66328,100
20 Apr 2022121.43124.81121.43123.38123.38387,400
19 Apr 2022119.30121.72119.30120.76120.76359,100
18 Apr 2022120.87122.04119.16119.52119.52244,200
14 Apr 2022121.20123.19121.20121.45121.45501,000
13 Apr 2022119.12121.32119.12120.70120.70411,000
12 Apr 2022118.96121.41118.48119.22119.22416,800
11 Apr 2022121.46122.94119.01119.39119.39722,600
08 Apr 2022118.75122.67118.74122.07122.071,188,400
07 Apr 2022115.76118.54115.00118.25118.25851,100
06 Apr 2022113.90117.58113.72116.21116.21607,400
05 Apr 2022112.57115.12112.57114.22114.22577,100
04 Apr 2022114.00114.21112.70113.11113.11558,500
01 Apr 2022113.20114.50112.30114.15114.15567,400
31 Mar 2022114.45115.10113.11113.11113.11641,400
30 Mar 2022115.56115.77114.08114.63114.63526,300
29 Mar 2022116.99117.43115.00115.58115.58476,600
28 Mar 2022114.50116.01113.99115.97115.97537,600
25 Mar 2022112.29114.78112.29114.38114.38559,000
24 Mar 2022110.48111.80110.00111.77111.77504,900
23 Mar 2022110.12110.41109.10109.86109.86624,800
22 Mar 2022112.79112.95110.34110.75110.75732,700
21 Mar 2022114.04115.12111.15111.90111.90675,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...