$66.28 0.00 (%) 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
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
5/9/201675.6276.2875.4476.041,069,475
5/6/201675.7075.9275.0275.701,277,710
5/5/201674.1976.9374.1975.832,786,352
5/4/201673.5573.9373.1573.241,543,539
5/3/201673.0674.0172.9773.711,014,277
5/2/201674.3474.5373.0373.641,550,486
4/29/201674.4474.8873.3673.901,137,461
4/28/201674.6775.3874.6174.78569,834
4/27/201675.1475.3174.2275.12720,520
4/26/201675.0075.1774.6374.91862,385
4/25/201674.5575.2474.2074.71744,794
4/22/201674.5575.1774.4874.90753,059
4/21/201674.7775.0974.1174.45966,936
4/20/201675.1375.1674.4874.84727,442
4/19/201674.8175.1874.4874.94680,609
4/18/201674.0374.5573.8374.48737,407
4/15/201674.1774.4873.4774.21626,749
4/14/201674.3774.5673.9874.20737,738
4/13/201674.0374.2773.7774.19626,837
4/12/201673.4574.0073.3273.78684,981
4/11/201674.1874.3473.2373.42808,782
4/8/201674.4074.9073.8574.10814,903
4/7/201674.3074.9473.6873.95753,396
4/6/201673.1374.6973.1274.53851,523
4/5/201673.0373.4272.3173.031,472,619
4/4/201674.1874.4673.2073.471,063,018
4/1/201673.0574.0872.5473.97823,183
3/31/201672.8874.1872.8873.381,127,919
3/30/201673.0373.3272.4773.03531,730
3/29/201671.5372.7871.1272.71641,737
3/28/201671.5571.9471.1471.50420,388
3/24/201671.6272.0171.0671.55673,920
3/23/201672.6873.0071.7972.32686,012
3/22/201672.0872.9571.8472.69804,805
3/21/201672.4072.7371.7872.29685,717
3/18/201671.2473.1671.0672.741,614,337
3/17/201670.1771.0769.4870.951,373,469
3/16/201669.5970.5369.2770.161,069,591
3/15/201670.4070.7569.4869.821,402,073
3/14/201670.9671.9070.6170.921,033,108
3/11/201670.5271.1670.1771.05785,226
3/10/201670.4671.0869.3069.84638,985
3/9/201670.2170.2769.6170.171,009,962
3/8/201670.6571.0969.6269.751,306,337
3/7/201670.1771.2869.9570.93928,510
3/4/201670.1870.8969.5670.511,572,909
3/3/201668.1070.2968.1070.081,836,683
3/2/201667.8368.4667.1068.181,048,737
3/1/201666.5568.2166.3068.211,400,898
2/29/201666.2966.8065.8965.971,669,772
2/26/201665.6766.8965.2766.461,321,641
Trading Center