Singapore markets close in 2 hours 26 minutes

DaVita Inc. (DVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.91+1.39 (+1.05%)
At close: 04:00PM EDT
134.42 +0.51 (+0.38%)
After hours: 07:42PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024133.01135.71132.90133.91133.91399,900
22 Apr 2024128.75132.72128.69132.52132.52673,300
19 Apr 2024126.81128.54125.97127.82127.82487,100
18 Apr 2024127.60128.57125.64126.11126.11749,500
17 Apr 2024130.64130.64126.84127.64127.64555,000
16 Apr 2024130.48130.98128.69129.78129.78345,900
15 Apr 2024132.28133.08129.86129.96129.96451,200
12 Apr 2024130.70131.82129.52130.42130.42513,100
11 Apr 2024132.61132.61130.78131.40131.40342,300
10 Apr 2024133.01134.48131.99132.06132.06454,500
09 Apr 2024134.60134.81133.19134.08134.08310,500
08 Apr 2024133.72134.24132.48133.73133.73383,100
05 Apr 2024133.18134.41132.35133.61133.61474,700
04 Apr 2024136.40136.40132.72132.95132.95555,400
03 Apr 2024135.15136.29134.91135.29135.29489,700
02 Apr 2024134.74136.16131.81135.04135.04926,400
01 Apr 2024138.14138.25136.03137.84137.84455,900
28 Mar 2024137.00138.14136.96138.05138.05608,800
27 Mar 2024136.41137.00135.69136.85136.85251,900
26 Mar 2024135.00136.63134.79135.25135.25431,100
25 Mar 2024135.31136.19134.28134.77134.77504,600
22 Mar 2024136.40136.86133.16134.11134.11603,200
21 Mar 2024138.93139.35135.00136.24136.24704,400
20 Mar 2024138.47139.38137.20138.78138.78626,000
19 Mar 2024137.17138.78137.17138.33138.33620,800
18 Mar 2024135.26138.71134.08137.02137.02830,200
15 Mar 2024133.90136.72133.01136.65136.654,320,700
14 Mar 2024138.14138.57134.84136.00136.00558,500
13 Mar 2024139.50141.54136.72138.27138.271,043,600
12 Mar 2024135.84139.72135.80139.21139.21950,000
11 Mar 2024134.34137.91134.26135.82135.82811,300
08 Mar 2024134.08136.60134.08135.17135.17494,900
07 Mar 2024132.58135.69132.34134.08134.08645,700
06 Mar 2024133.04134.90130.88131.98131.98898,800
05 Mar 2024133.40136.29132.00134.65134.651,990,600
04 Mar 2024126.46128.31124.78125.73125.73717,900
01 Mar 2024127.03127.26124.70126.92126.92835,400
29 Feb 2024127.21127.91125.69126.97126.971,041,200
28 Feb 2024127.58128.72126.07126.97126.97706,700
27 Feb 2024124.53128.04124.42127.60127.60854,300
26 Feb 2024126.55126.79124.90124.96124.96625,200
23 Feb 2024122.95125.47122.65125.26125.26630,500
22 Feb 2024121.15123.31120.78122.87122.87793,700
21 Feb 2024122.03122.51119.42120.89120.89945,100
20 Feb 2024122.17123.44120.94123.00123.00865,200
16 Feb 2024119.29124.28118.60122.22122.221,065,200
15 Feb 2024123.70124.86118.56119.87119.871,458,400
14 Feb 2024123.00128.28120.59123.41123.412,896,400
13 Feb 2024112.28115.31111.10113.60113.601,488,900
12 Feb 2024110.27114.59108.76114.30114.301,610,400
09 Feb 2024110.86111.28109.73109.86109.86788,700
08 Feb 2024111.17111.29109.71110.82110.82602,700
07 Feb 2024112.09113.71111.41111.61111.61711,300
06 Feb 2024110.98112.84110.83112.08112.08847,700
05 Feb 2024110.95111.67109.59110.74110.74799,000
02 Feb 2024111.32112.02110.50111.21111.21640,900
01 Feb 2024108.42112.50108.04112.23112.23891,300
31 Jan 2024108.16109.74107.74108.16108.16675,100
30 Jan 2024108.45109.24107.44107.52107.52670,800
29 Jan 2024106.44108.37105.83108.31108.31754,200
26 Jan 2024107.62108.58107.06107.17107.17803,800
25 Jan 2024104.70107.60104.70107.43107.43966,400
24 Jan 2024105.62106.66103.55104.46104.46789,900
23 Jan 2024105.27106.88103.40103.89103.89778,000
22 Jan 2024105.08106.59104.56104.63104.63847,700
19 Jan 2024105.32105.54104.14104.76104.76900,700
18 Jan 2024104.41105.41103.67105.41105.41738,900
17 Jan 2024104.29106.47103.76104.65104.65719,600
16 Jan 2024108.47108.87104.07104.82104.821,295,800
12 Jan 2024109.97110.50108.58109.10109.10556,800
11 Jan 2024109.90110.02108.42109.94109.94709,000
10 Jan 2024108.24109.92108.16109.64109.64624,700
09 Jan 2024108.16109.00107.52108.45108.45748,600
08 Jan 2024107.62109.04107.17108.81108.81616,400
05 Jan 2024106.20108.28105.71107.24107.24666,200
04 Jan 2024105.70107.73105.62106.18106.18628,100
03 Jan 2024105.81106.71104.96105.29105.29634,600
02 Jan 2024104.54107.38104.54106.89106.89811,000
29 Dec 2023104.40105.08103.96104.76104.76494,800
28 Dec 2023103.57105.34103.57104.44104.44682,800
27 Dec 2023104.51104.95103.55103.96103.96536,700
26 Dec 2023104.11105.26103.77104.51104.51453,800
22 Dec 2023104.85105.49103.68104.33104.33623,800
21 Dec 2023105.00105.36103.99104.76104.76927,900
20 Dec 2023106.01106.71103.85103.87103.87819,300
19 Dec 2023107.29107.86105.82106.43106.43771,700
18 Dec 2023106.48107.83106.15106.93106.93664,300
15 Dec 2023106.82107.41105.08105.69105.691,841,200
14 Dec 2023109.69111.47106.99107.18107.181,718,500
13 Dec 2023108.45109.40107.06108.80108.80784,800
12 Dec 2023107.50108.74106.77108.48108.48822,700
11 Dec 2023107.58107.89106.43106.97106.97962,300
08 Dec 2023105.70108.21105.21107.58107.581,030,000
07 Dec 2023104.27105.89104.27105.74105.74828,600
06 Dec 2023104.98105.99103.88104.16104.16957,200
05 Dec 2023105.90106.15103.77104.61104.61818,800
04 Dec 2023104.00106.96103.47106.59106.591,128,900
01 Dec 2023101.49104.90100.56104.31104.311,219,200
30 Nov 202399.77101.7199.19101.46101.461,742,100
29 Nov 202399.82101.9098.9599.6199.61987,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...