$64.04 -0.07 (%) DaVita Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:44 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
12/9/201475.3075.5574.6775.151,202,965
12/8/201475.6576.4075.6375.871,008,179
12/5/201475.3075.7175.2275.63730,947
12/4/201475.6575.8575.2875.30766,348
12/3/201475.5976.1775.4975.69716,935
12/2/201476.0076.2075.4775.70866,135
12/1/201476.4776.6475.6876.011,349,626
11/28/201476.2576.6376.1476.53746,763
11/26/201475.2376.4475.0976.101,255,929
11/25/201474.5075.0974.1275.061,331,698
11/24/201474.5474.7673.8474.492,453,978
11/21/201475.7175.8074.4574.541,177,529
11/20/201474.9975.2974.5975.13761,137
11/19/201475.2475.3774.5975.12898,490
11/18/201475.4275.8175.0175.231,834,808
11/17/201475.7875.8574.9275.511,369,054
11/14/201477.0077.5375.5775.663,533,113
11/13/201477.1777.3676.6177.042,901,867
11/12/201476.0077.1075.3476.722,949,846
11/11/201475.0276.2174.7976.132,277,657
11/10/201474.4874.8473.5574.723,464,291
11/7/201474.2874.9572.7074.496,676,019
11/6/201477.4578.0777.1578.031,168,233
11/5/201478.0678.1177.4077.51603,336
11/4/201477.8378.2177.3977.84697,898
11/3/201478.0878.4177.5078.03806,929
10/31/201478.3378.5277.7578.07793,331
10/30/201477.0577.7676.3877.62787,786
10/29/201477.6878.3677.0277.37730,045
10/28/201476.8177.7676.6877.58777,984
10/27/201476.7576.7876.2376.70599,621
10/24/201476.2976.7976.2076.73543,806
10/23/201476.3376.6875.8976.25638,377
10/22/201476.0076.3575.2575.281,047,275
10/21/201474.1275.5074.1175.50946,344
10/20/201472.7573.5872.6273.56713,649
10/17/201472.6672.9872.1372.75826,805
10/16/201471.8972.7071.5072.031,115,274
10/15/201473.0073.7771.8372.742,144,016
10/14/201473.7174.1673.3873.591,055,377
10/13/201473.3174.3873.1873.56897,348
10/10/201474.0574.7473.4273.42657,436
10/9/201475.0475.3973.9973.991,301,365
10/8/201473.0675.1272.6675.01882,057
10/7/201473.3873.8273.0573.13776,728
10/6/201474.4874.6973.5573.81652,602
10/3/201474.0474.5373.7574.45983,802
10/2/201472.9973.8572.8173.74774,537
10/1/201473.3073.6172.4872.78914,273
9/30/201473.4273.8273.0673.141,019,006
9/29/201473.0073.7072.7873.48732,492
9/26/201473.8673.9573.2873.40842,305
9/25/201474.8674.8673.5373.77752,242
9/24/201474.0174.9773.6774.94599,156
9/23/201474.5574.5973.8874.01537,187
9/22/201474.7275.1374.2674.76652,334
9/19/201475.0875.0874.6474.881,884,482
9/18/201474.0174.8574.0174.71965,826
9/17/201473.8974.0672.8473.931,595,317
9/16/201473.6774.3173.4574.241,187,853
9/15/201474.1474.1673.7373.93421,826
9/12/201474.4074.5073.7874.07551,735
9/11/201474.0174.3973.7274.31552,410
9/10/201474.5174.5173.9474.21468,458
9/9/201474.5074.9074.1774.29565,256
9/8/201474.2574.5273.9474.43648,305
9/5/201474.1074.3373.6074.30562,008
9/4/201474.7474.9473.7774.12695,643
9/3/201474.9075.0974.4674.55559,200
9/2/201474.9575.2774.4974.58763,913
8/29/201474.5974.9974.2674.68544,888
8/28/201474.3474.6774.0774.42510,236
8/27/201474.3774.8274.1674.57477,554
8/26/201474.0074.4973.8574.43517,264
8/25/201473.8474.0273.6473.90475,865
8/22/201473.9374.0873.5373.65572,793
8/21/201473.8474.2973.7573.83590,769
8/20/201473.4973.9973.0073.72704,955
8/19/201473.6073.9473.4573.80806,159
8/18/201472.3973.5372.1973.431,197,954
8/15/201472.4072.6471.4372.111,538,173
8/14/201472.5073.1972.4073.10498,908
8/13/201472.2272.4571.9372.42588,745
8/12/201471.8172.4171.6572.04608,446
8/11/201472.1472.3971.7671.79312,145
8/8/201471.4871.8771.3271.85672,982
8/7/201471.6771.7671.3171.49917,281
8/6/201471.2472.1471.1071.52473,123
8/5/201471.9772.1471.2071.511,088,697
8/4/201471.3572.6370.8572.151,381,696
8/1/201471.3672.2470.4971.381,305,326
7/31/201471.3271.5970.4170.441,992,907
7/30/201471.4871.7370.9771.32727,718
7/29/201471.7471.9871.2771.33693,137
7/28/201471.3671.8370.9771.75707,877
7/25/201471.7672.0671.1071.46596,181
7/24/201471.8472.2571.6871.891,004,807
7/23/201471.8771.8771.2371.67595,042
7/22/201471.0371.7870.9171.671,198,081
7/21/201472.9972.9970.5571.013,017,349
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center