$62.83 -0.07 (%) DaVita Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 01:00 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
4/11/201285.3585.8185.0685.65643,129
4/10/201285.2086.1084.3584.761,094,968
4/9/201286.1186.1484.9485.49636,257
4/5/201286.6987.1386.0186.99812,527
4/4/201288.4588.4586.0686.901,815,192
4/3/201289.6190.0489.1489.42524,914
4/2/201290.0090.1089.2589.72520,728
3/30/201289.8090.4289.3690.17749,048
3/29/201287.8989.7987.7989.28664,003
3/28/201288.8189.3087.7888.25496,347
3/27/201288.7288.8787.8788.57392,050
3/26/201287.0088.5286.8588.46492,822
3/23/201287.3687.4886.2786.60547,523
3/22/201287.5487.6886.8287.41416,667
3/21/201287.4688.1587.1588.01469,629
3/20/201287.8587.8587.2087.55290,805
3/19/201288.8188.8987.6188.11430,968
3/16/201288.1488.8288.0288.59683,393
3/15/201287.9988.0187.1987.93554,135
3/14/201287.3088.0687.1287.92524,603
3/13/201286.5087.2585.9887.18610,224
3/12/201286.2086.3785.3186.25814,245
3/9/201287.9588.9986.1186.221,478,356
3/8/201287.0688.4386.7687.80628,123
3/7/201286.0086.9085.8686.57435,995
3/6/201286.1286.5585.6085.85803,699
3/5/201286.4387.3186.4386.60654,296
3/2/201286.7287.0386.3986.73549,743
3/1/201286.6786.9986.2886.82456,523
2/29/201286.7087.0586.4086.55711,790
2/28/201286.3686.9785.8186.76555,855
2/27/201286.3586.8785.9586.21833,241
2/24/201285.8687.0085.6586.80651,509
2/23/201285.9486.0385.3885.97729,503
2/22/201286.1086.1585.2985.92985,424
2/21/201285.9386.6385.0586.00895,135
2/17/201288.4388.9085.1585.721,526,980
2/16/201285.7586.0185.1485.48702,479
2/15/201286.6787.4885.1285.89812,670
2/14/201283.8084.9383.7384.751,100,396
2/13/201284.2884.3383.3183.96676,129
2/10/201283.5484.0182.7983.97426,877
2/9/201283.8284.0882.6884.01953,812
2/8/201283.9684.1282.8883.70572,200
2/7/201284.0784.6583.0483.79550,427
2/6/201283.5384.2882.8884.23976,139
2/3/201283.5884.0783.1783.92497,421
2/2/201283.8883.8882.4982.87571,365
2/1/201282.7284.4082.3583.89866,512
1/31/201281.9582.6781.5481.81504,057
1/30/201280.5881.4080.0081.40506,516
1/27/201280.9881.5480.6681.15785,258
1/26/201282.2683.1380.5380.90558,497
1/25/201280.5482.0280.0081.86509,939
1/24/201280.1581.1380.1580.87338,211
1/23/201279.8280.5979.7880.44830,316
1/20/201279.8581.2879.3479.77763,559
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center