$63.02 +0.12 (%) DaVita Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
2/25/201664.4665.3564.1565.33896,105
2/24/201663.7064.1962.9664.14838,669
2/23/201664.5964.9064.1564.281,064,203
2/22/201664.2364.9164.0064.85770,071
2/19/201664.4464.4763.5563.801,586,846
2/18/201664.4564.9863.9364.501,011,757
2/17/201662.8664.1462.6664.091,297,223
2/16/201662.7462.7461.9262.642,019,769
2/12/201661.6264.2161.3662.562,348,909
2/11/201662.5063.4362.4462.571,843,826
2/10/201662.7564.1962.7363.661,275,110
2/9/201661.8362.8361.7562.251,300,150
2/8/201663.2863.3161.8962.242,264,893
2/5/201665.1365.3463.6563.90910,552
2/4/201665.0565.8364.7865.451,124,846
2/3/201666.4866.5364.5465.441,534,630
2/2/201666.9567.1365.9066.261,035,321
2/1/201666.7367.5066.4567.41883,544
1/29/201664.8267.1264.5667.122,119,539
1/28/201666.1166.5164.3264.451,216,649
1/27/201666.6866.9865.1865.72998,241
1/26/201666.2466.6365.7266.52528,092
1/25/201666.7267.1765.8865.95742,998
1/22/201665.7967.0565.6666.891,011,492
1/21/201665.4865.9764.7165.20974,479
1/20/201664.9865.8963.3865.411,178,197
1/19/201666.8167.1164.9165.711,336,768
1/15/201666.2966.8765.6966.471,552,856
1/14/201666.1567.8365.7967.451,769,501
1/13/201667.4067.7365.9566.131,539,437
1/12/201667.4968.4266.6267.451,151,178
1/11/201667.7268.3066.6767.232,125,802
1/8/201667.7568.5967.6067.671,950,534
1/7/201667.3668.1067.3067.621,914,765
1/6/201668.2269.1967.9368.162,706,412
1/5/201668.7269.5468.7269.121,239,432
1/4/201668.8168.8968.2968.671,819,680
12/31/201569.8270.2869.6869.711,025,316
12/30/201570.5170.7569.9670.021,237,177
12/29/201570.4370.8870.2270.61513,816
12/28/201570.0570.2769.8770.22735,945
12/24/201570.1470.5170.0270.14318,254
12/23/201569.8170.4769.5770.301,416,479
12/22/201569.3769.8768.7869.571,884,410
12/21/201567.9769.5567.8569.002,844,576
12/18/201567.9568.1367.7967.795,974,490
12/17/201568.0568.8268.0068.124,995,041
12/16/201568.1768.6167.6468.132,824,929
12/15/201568.5568.9067.9268.021,979,727
12/14/201569.7970.1167.3468.071,808,138
12/11/201570.3070.6269.5269.711,021,305
12/10/201570.8171.2970.5871.00867,565
12/9/201571.0271.9470.6670.861,099,961
12/8/201571.4471.5870.9271.371,783,387
12/7/201572.2072.2871.3971.551,695,535
12/4/201571.9972.7171.6872.222,646,794
12/3/201572.7573.0771.3371.671,013,667
12/2/201573.4373.8972.6572.77945,478
12/1/201573.4173.9373.1773.521,669,025
11/30/201574.6174.9272.9773.042,400,309
11/27/201573.8974.4073.5174.321,226,117
11/25/201573.5673.9173.2273.751,118,670
11/24/201572.8173.7172.6473.501,181,693
11/23/201573.5773.9873.1873.411,299,369
11/20/201573.2173.6572.9673.531,000,124
11/19/201573.7473.7672.5873.211,281,582
11/18/201573.4174.0973.2073.991,526,591
11/17/201573.5073.8172.7873.151,427,822
11/16/201572.4973.5472.2873.511,194,999
11/13/201573.0673.6172.5272.581,223,210
11/12/201574.6974.7173.1973.241,224,603
11/11/201576.3976.5674.8674.97883,202
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center