$66.28 +2.27 (%) DaVita Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
12/7/201664.1064.4663.6164.011,626,138
12/6/201664.3264.3363.5164.101,367,181
12/5/201664.3764.4663.2964.112,100,196
12/2/201664.7264.8464.1664.231,906,518
12/1/201663.5065.3663.3464.592,777,529
11/30/201663.5663.9563.1863.354,754,899
11/29/201663.2663.7662.9063.661,984,881
11/28/201663.4063.5762.7163.202,175,911
11/25/201663.5763.7363.0263.33936,297
11/23/201662.8063.4862.7163.362,192,169
11/22/201662.6963.1462.2563.032,822,172
11/21/201661.4263.0561.2562.853,416,345
11/18/201661.9262.0261.1361.523,764,862
11/17/201660.4062.0860.3961.992,497,765
11/16/201659.9560.4959.8960.431,984,330
11/15/201660.5960.6959.9660.301,225,390
11/14/201659.5460.8059.3960.592,333,528
11/11/201659.8060.0459.0659.532,073,520
11/10/201660.2560.2559.3659.982,731,405
11/9/201659.3859.5357.0059.332,763,633
11/8/201657.7958.4057.6158.021,668,393
11/7/201659.5359.6557.6857.851,973,666
11/4/201658.5859.3158.2658.633,568,049
11/3/201658.0059.8558.0058.463,619,866
11/2/201657.8758.3857.6757.972,314,506
11/1/201658.6958.7957.5057.822,612,538
10/31/201655.4959.7255.4958.626,291,056
10/28/201655.8656.2154.5055.162,500,921
10/27/201656.8957.0755.8755.931,747,239
10/26/201657.7957.8856.7756.862,802,741
10/25/201658.2758.9558.1158.292,054,019
10/24/201661.5561.5557.5858.106,225,425
10/21/201660.8261.1160.2460.962,525,925
10/20/201662.7462.7461.0561.102,925,253
10/19/201662.5562.8262.0662.781,614,675
10/18/201662.8262.9862.4562.511,508,531
10/17/201662.8062.9762.1262.261,439,796
10/14/201663.0263.3462.8462.851,329,729
10/13/201662.3063.1261.7462.991,431,767
10/12/201662.0162.8862.0162.662,332,950
10/11/201663.6163.6161.9562.002,447,966
10/10/201663.7964.4063.7063.701,201,493
10/7/201664.2764.4363.0163.431,828,425
10/6/201663.8864.5063.3564.281,504,168
10/5/201664.3364.6664.0164.111,226,443
10/4/201664.1564.5863.9064.341,706,899
10/3/201665.6965.8963.7264.102,880,196
9/30/201665.5066.3664.7266.073,478,786
9/29/201666.1866.3665.2965.461,519,777
9/28/201666.2266.3065.4566.211,729,884
9/27/201666.0966.5865.8466.331,783,990
9/26/201666.0966.3565.9566.151,673,784
9/23/201666.5866.8266.2066.501,792,714
9/22/201665.9866.8865.9766.721,650,675
9/21/201664.9865.8764.9765.831,530,014
9/20/201665.9965.9964.9464.991,873,187
9/19/201664.4864.8563.3863.601,776,819
9/16/201663.9564.5663.5764.442,480,597
9/15/201663.1964.3563.0964.071,691,268
9/14/201664.1364.2763.2563.342,097,465
9/13/201664.2264.5163.7363.952,228,295
9/12/201663.0864.9763.0864.712,062,740
9/9/201663.9264.3163.5363.651,761,062
9/8/201664.6464.6464.1764.431,144,090
9/7/201664.0664.7764.0664.331,236,504
9/6/201664.0164.4063.3664.061,421,532
9/2/201664.3565.0264.3564.781,390,535
9/1/201664.5164.6563.8364.192,346,029
8/31/201664.9864.9864.0264.631,698,953
8/30/201664.3264.8464.3264.661,404,239
8/29/201663.7664.5663.7664.411,205,779
8/26/201664.1764.4163.3063.682,155,025
8/25/201664.3064.6064.0564.241,309,740
8/24/201665.5065.7564.4664.512,248,972
8/23/201665.5165.8865.1265.452,324,963
8/22/201664.6365.6164.5265.173,533,164
8/19/201663.9864.9462.7664.486,543,344
8/18/201667.3467.9867.2367.651,715,758
8/17/201668.2668.4866.7567.202,817,165
8/16/201668.2268.5067.1968.262,292,837
8/15/201669.2069.3568.3268.332,174,548
8/12/201670.0870.1168.9869.151,798,078
8/11/201670.1670.5669.5170.092,211,723
8/10/201672.0972.2569.9470.112,725,617
8/9/201673.3674.1571.4072.313,928,423
8/8/201676.9376.9475.2575.361,930,597
8/5/201676.2576.9776.1976.96869,666
8/4/201676.0976.3375.7775.91672,574
8/3/201675.8976.1475.7376.08817,237
8/2/201676.9377.0075.8076.00913,901
8/1/201677.6377.9076.8777.00595,316
7/29/201676.6277.6176.3977.541,035,031
7/28/201676.4576.8676.1376.76597,380
7/27/201678.0078.0076.3076.551,728,956
7/26/201677.8578.4077.7378.18573,434
7/25/201677.6878.0777.5077.94843,967
7/22/201677.7178.3377.4077.913,519,291
7/21/201677.6578.0177.2677.58682,577
7/20/201677.5877.8577.2377.62839,652
7/19/201677.3277.6277.0477.35592,563
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center