$65.46 -0.75 (%) DaVita Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVA historical data

Date Open High Low Close Volume
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
7/18/201677.7077.9277.1877.51704,691
7/15/201677.9778.0577.4877.73526,088
7/14/201678.4578.5077.6877.73922,516
7/13/201677.9778.2977.6977.99733,912
7/12/201678.5978.7777.8177.85892,418
7/11/201678.3678.6578.2078.44754,658
7/8/201677.3678.2177.2778.07743,856
7/7/201676.6877.1876.4876.921,150,918
7/6/201676.4576.8176.0676.681,080,473
7/5/201676.8877.0476.0876.37672,347
7/1/201677.5077.7477.0677.32542,675
6/30/201676.8577.3376.1177.32926,477
6/29/201675.2976.7975.1376.68747,482
6/28/201674.3074.9673.9874.61944,817
6/27/201675.1875.3473.5373.781,031,940
6/24/201675.1576.5774.9975.701,626,300
6/23/201676.7677.1576.5077.15509,289
6/22/201675.8276.4175.4676.18622,506
6/21/201676.1176.1175.4175.65565,459
6/20/201675.8276.3975.3875.77793,161
6/17/201675.7175.7974.8475.111,299,446
6/16/201675.1975.7974.7975.68863,232
6/15/201675.7676.1775.3775.45780,415
6/14/201675.3375.6974.9375.63486,911
6/13/201675.6476.1675.5475.56923,714
6/10/201676.7376.9075.7676.08687,782
6/9/201676.8177.3076.4177.21614,694
6/8/201677.0877.4576.4776.90976,973
6/7/201677.0377.1676.7376.94742,298
6/6/201677.0177.3276.0177.001,116,498
6/3/201677.7377.7377.0877.15804,600
6/2/201677.5377.9377.1877.93758,628
6/1/201677.1177.7076.6577.53734,709
5/31/201676.9777.4276.8677.32993,930
5/27/201677.1577.4676.8977.05630,189
5/26/201677.0577.3376.7576.95886,724
5/25/201677.4277.9876.8777.151,126,200
5/24/201677.0177.5076.7177.35830,122
5/23/201677.2477.5276.5876.78855,870
5/20/201677.6177.9976.7877.371,434,141
5/19/201676.7278.0076.4577.34879,678
5/18/201676.8377.1576.0976.852,396,514
5/17/201676.9377.8076.5076.761,304,970
5/16/201675.4077.1375.1677.071,255,056
5/13/201675.5876.0875.1475.42606,246
5/12/201676.5076.6674.8175.59877,233
5/11/201676.5977.1676.3076.32745,767
5/10/201676.1976.6375.8476.491,057,139
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center