NYSE - Delayed Quote USD

DaVita Inc. (DVA)

127.82 +1.71 (+1.36%)
At close: April 19 at 4:00 PM EDT
127.40 -0.42 (-0.33%)
After hours: April 19 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 126.81 128.54 125.97 127.82 127.82 487,100
Apr 18, 2024 127.60 128.57 125.64 126.11 126.11 749,500
Apr 17, 2024 130.64 130.64 126.84 127.64 127.64 555,000
Apr 16, 2024 130.48 130.98 128.69 129.78 129.78 345,900
Apr 15, 2024 132.28 133.08 129.86 129.96 129.96 451,200
Apr 12, 2024 130.70 131.82 129.52 130.42 130.42 513,100
Apr 11, 2024 132.61 132.61 130.78 131.40 131.40 342,300
Apr 10, 2024 133.01 134.48 131.99 132.06 132.06 454,500
Apr 9, 2024 134.60 134.81 133.19 134.08 134.08 310,500
Apr 8, 2024 133.72 134.24 132.48 133.73 133.73 383,100
Apr 5, 2024 133.18 134.41 132.35 133.61 133.61 474,700
Apr 4, 2024 136.40 136.40 132.72 132.95 132.95 555,400
Apr 3, 2024 135.15 136.29 134.91 135.29 135.29 489,700
Apr 2, 2024 134.74 136.16 131.81 135.04 135.04 926,400
Apr 1, 2024 138.14 138.25 136.03 137.84 137.84 455,900
Mar 28, 2024 137.00 138.14 136.96 138.05 138.05 608,800
Mar 27, 2024 136.41 137.00 135.69 136.85 136.85 251,900
Mar 26, 2024 135.00 136.63 134.79 135.25 135.25 431,100
Mar 25, 2024 135.31 136.19 134.28 134.77 134.77 504,600
Mar 22, 2024 136.40 136.86 133.16 134.11 134.11 603,200
Mar 21, 2024 138.93 139.35 135.00 136.24 136.24 704,400
Mar 20, 2024 138.47 139.38 137.20 138.78 138.78 626,000
Mar 19, 2024 137.17 138.78 137.17 138.33 138.33 620,800
Mar 18, 2024 135.26 138.71 134.08 137.02 137.02 830,200
Mar 15, 2024 133.90 136.72 133.01 136.65 136.65 4,320,700
Mar 14, 2024 138.14 138.57 134.84 136.00 136.00 558,500
Mar 13, 2024 139.50 141.54 136.72 138.27 138.27 1,043,600
Mar 12, 2024 135.84 139.72 135.80 139.21 139.21 950,000
Mar 11, 2024 134.34 137.91 134.26 135.82 135.82 811,300
Mar 8, 2024 134.08 136.60 134.08 135.17 135.17 494,900
Mar 7, 2024 132.58 135.69 132.34 134.08 134.08 645,700
Mar 6, 2024 133.04 134.90 130.88 131.98 131.98 898,800
Mar 5, 2024 133.40 136.29 132.00 134.65 134.65 1,990,600
Mar 4, 2024 126.46 128.31 124.78 125.73 125.73 717,900
Mar 1, 2024 127.03 127.26 124.70 126.92 126.92 835,400
Feb 29, 2024 127.21 127.91 125.69 126.97 126.97 1,041,200
Feb 28, 2024 127.58 128.72 126.07 126.97 126.97 706,700
Feb 27, 2024 124.53 128.04 124.42 127.60 127.60 854,300
Feb 26, 2024 126.55 126.79 124.90 124.96 124.96 625,200
Feb 23, 2024 122.95 125.47 122.65 125.26 125.26 630,500
Feb 22, 2024 121.15 123.31 120.78 122.87 122.87 793,700
Feb 21, 2024 122.03 122.51 119.42 120.89 120.89 945,100
Feb 20, 2024 122.17 123.44 120.94 123.00 123.00 865,200
Feb 16, 2024 119.29 124.28 118.60 122.22 122.22 1,065,200
Feb 15, 2024 123.70 124.86 118.56 119.87 119.87 1,458,400
Feb 14, 2024 123.00 128.28 120.59 123.41 123.41 2,896,400
Feb 13, 2024 112.28 115.31 111.10 113.60 113.60 1,488,900
Feb 12, 2024 110.27 114.59 108.76 114.30 114.30 1,610,400
Feb 9, 2024 110.86 111.28 109.73 109.86 109.86 788,700
Feb 8, 2024 111.17 111.29 109.71 110.82 110.82 602,700
Feb 7, 2024 112.09 113.71 111.41 111.61 111.61 711,300
Feb 6, 2024 110.98 112.84 110.83 112.08 112.08 847,700
Feb 5, 2024 110.95 111.67 109.59 110.74 110.74 799,000
Feb 2, 2024 111.32 112.02 110.50 111.21 111.21 640,900
Feb 1, 2024 108.42 112.50 108.04 112.23 112.23 891,300
Jan 31, 2024 108.16 109.74 107.74 108.16 108.16 675,100
Jan 30, 2024 108.45 109.24 107.44 107.52 107.52 670,800
Jan 29, 2024 106.44 108.37 105.83 108.31 108.31 754,200
Jan 26, 2024 107.62 108.58 107.06 107.17 107.17 803,800
Jan 25, 2024 104.70 107.60 104.70 107.43 107.43 966,400
Jan 24, 2024 105.62 106.66 103.55 104.46 104.46 789,900
Jan 23, 2024 105.27 106.88 103.40 103.89 103.89 778,000
Jan 22, 2024 105.08 106.59 104.56 104.63 104.63 847,700
Jan 19, 2024 105.32 105.54 104.14 104.76 104.76 900,700
Jan 18, 2024 104.41 105.41 103.67 105.41 105.41 738,900
Jan 17, 2024 104.29 106.47 103.76 104.65 104.65 719,600
Jan 16, 2024 108.47 108.87 104.07 104.82 104.82 1,295,800
Jan 12, 2024 109.97 110.50 108.58 109.10 109.10 556,800
Jan 11, 2024 109.90 110.02 108.42 109.94 109.94 709,000
Jan 10, 2024 108.24 109.92 108.16 109.64 109.64 624,700
Jan 9, 2024 108.16 109.00 107.52 108.45 108.45 748,600
Jan 8, 2024 107.62 109.04 107.17 108.81 108.81 616,400
Jan 5, 2024 106.20 108.28 105.71 107.24 107.24 666,200
Jan 4, 2024 105.70 107.73 105.62 106.18 106.18 628,100
Jan 3, 2024 105.81 106.71 104.96 105.29 105.29 634,600
Jan 2, 2024 104.54 107.38 104.54 106.89 106.89 811,000
Dec 29, 2023 104.40 105.08 103.96 104.76 104.76 494,800
Dec 28, 2023 103.57 105.34 103.57 104.44 104.44 682,800
Dec 27, 2023 104.51 104.95 103.55 103.96 103.96 536,700
Dec 26, 2023 104.11 105.26 103.77 104.51 104.51 453,800
Dec 22, 2023 104.85 105.49 103.68 104.33 104.33 623,800
Dec 21, 2023 105.00 105.36 103.99 104.76 104.76 927,900
Dec 20, 2023 106.01 106.71 103.85 103.87 103.87 819,300
Dec 19, 2023 107.29 107.86 105.82 106.43 106.43 771,700
Dec 18, 2023 106.48 107.83 106.15 106.93 106.93 664,300
Dec 15, 2023 106.82 107.41 105.08 105.69 105.69 1,841,200
Dec 14, 2023 109.69 111.47 106.99 107.18 107.18 1,718,500
Dec 13, 2023 108.45 109.40 107.06 108.80 108.80 784,800
Dec 12, 2023 107.50 108.74 106.77 108.48 108.48 822,700
Dec 11, 2023 107.58 107.89 106.43 106.97 106.97 962,300
Dec 8, 2023 105.70 108.21 105.21 107.58 107.58 1,030,000
Dec 7, 2023 104.27 105.89 104.27 105.74 105.74 828,600
Dec 6, 2023 104.98 105.99 103.88 104.16 104.16 957,200
Dec 5, 2023 105.90 106.15 103.77 104.61 104.61 818,800
Dec 4, 2023 104.00 106.96 103.47 106.59 106.59 1,128,900
Dec 1, 2023 101.49 104.90 100.56 104.31 104.31 1,219,200
Nov 30, 2023 99.77 101.71 99.19 101.46 101.46 1,742,100
Nov 29, 2023 99.82 101.90 98.95 99.61 99.61 987,400
Nov 28, 2023 99.31 100.07 98.26 99.67 99.67 1,152,400
Nov 27, 2023 98.85 100.18 98.85 99.39 99.39 1,132,200
Nov 24, 2023 99.56 100.29 98.56 99.26 99.26 488,700
Nov 22, 2023 98.21 99.53 97.31 99.48 99.48 698,200
Nov 21, 2023 97.44 98.66 97.31 97.55 97.55 1,078,500
Nov 20, 2023 95.60 98.20 95.60 97.53 97.53 813,200
Nov 17, 2023 95.60 96.26 94.61 96.16 96.16 775,300
Nov 16, 2023 94.14 94.90 92.68 94.73 94.73 1,142,900
Nov 15, 2023 91.87 95.77 91.87 94.47 94.47 2,060,400
Nov 14, 2023 89.91 92.56 89.33 92.12 92.12 1,655,500
Nov 13, 2023 84.76 90.65 84.64 88.38 88.38 2,880,800
Nov 10, 2023 84.68 85.58 82.79 82.99 82.99 1,760,500
Nov 9, 2023 84.87 85.10 82.86 84.31 84.31 1,988,900
Nov 8, 2023 87.00 88.78 82.18 84.81 84.81 4,562,500
Nov 7, 2023 78.24 80.87 78.05 80.09 80.09 1,783,000
Nov 6, 2023 79.85 80.24 78.64 78.97 78.97 1,043,100
Nov 3, 2023 78.27 79.75 78.22 79.45 79.45 1,173,100
Nov 2, 2023 77.65 78.31 76.64 77.81 77.81 1,093,300
Nov 1, 2023 76.92 78.47 76.23 77.44 77.44 849,200
Oct 31, 2023 76.84 77.78 76.17 77.23 77.23 1,034,300
Oct 30, 2023 77.45 78.16 75.47 76.64 76.64 1,051,400
Oct 27, 2023 77.93 78.48 76.14 76.77 76.77 972,000
Oct 26, 2023 78.65 79.75 77.09 77.49 77.49 1,138,000
Oct 25, 2023 80.61 80.92 78.07 78.60 78.60 1,187,200
Oct 24, 2023 77.96 81.56 77.77 81.11 81.11 1,395,700
Oct 23, 2023 77.45 79.90 77.10 78.87 78.87 1,095,900
Oct 20, 2023 82.17 82.38 77.47 77.52 77.52 1,525,700
Oct 19, 2023 78.58 82.63 78.58 81.62 81.62 1,758,200
Oct 18, 2023 76.26 79.25 75.14 78.74 78.74 1,968,300
Oct 17, 2023 74.15 77.94 74.15 76.38 76.38 1,724,300
Oct 16, 2023 73.62 75.90 72.71 74.57 74.57 1,478,500
Oct 13, 2023 73.54 74.98 72.71 73.20 73.20 1,854,200
Oct 12, 2023 76.56 77.56 71.84 73.79 73.79 4,140,700
Oct 11, 2023 76.20 78.00 71.51 75.89 75.89 8,587,600
Oct 10, 2023 88.47 92.30 88.24 91.28 91.28 913,000
Oct 9, 2023 89.39 90.02 86.97 88.50 88.50 1,143,000
Oct 6, 2023 90.51 91.07 89.39 89.59 89.59 1,080,900
Oct 5, 2023 93.10 93.91 91.22 91.25 91.25 824,900
Oct 4, 2023 93.87 93.87 92.13 93.14 93.14 768,200
Oct 3, 2023 94.56 95.29 93.06 93.72 93.72 687,800
Oct 2, 2023 94.69 95.28 93.26 95.10 95.10 736,000
Sep 29, 2023 96.53 97.20 94.51 94.53 94.53 911,500
Sep 28, 2023 95.87 96.47 94.57 96.30 96.30 524,600
Sep 27, 2023 96.53 96.91 94.16 95.74 95.74 618,100
Sep 26, 2023 98.57 99.02 95.68 95.68 95.68 777,800
Sep 25, 2023 98.38 98.87 97.85 98.59 98.59 560,800
Sep 22, 2023 102.35 102.60 98.50 98.71 98.71 655,800
Sep 21, 2023 103.60 104.16 102.29 102.36 102.36 670,300
Sep 20, 2023 102.21 103.93 101.43 103.33 103.33 660,700
Sep 19, 2023 100.08 102.93 100.08 101.96 101.96 814,000
Sep 18, 2023 98.62 100.38 98.52 99.77 99.77 765,800
Sep 15, 2023 97.04 100.27 97.04 98.33 98.33 1,491,500
Sep 14, 2023 101.29 103.62 95.35 98.39 98.39 1,833,800
Sep 13, 2023 97.00 101.53 97.00 101.13 101.13 1,185,400
Sep 12, 2023 95.88 98.17 95.51 97.16 97.16 1,053,500
Sep 11, 2023 95.74 96.70 95.07 96.26 96.26 526,800
Sep 8, 2023 95.44 96.52 95.01 95.55 95.55 707,000
Sep 7, 2023 99.06 99.17 94.70 95.34 95.34 823,600
Sep 6, 2023 96.21 99.56 96.21 98.89 98.89 772,800
Sep 5, 2023 102.36 102.47 96.62 96.65 96.65 976,400
Sep 1, 2023 102.80 103.86 102.56 102.99 102.99 340,700
Aug 31, 2023 103.79 103.92 102.04 102.42 102.42 797,400
Aug 30, 2023 102.49 104.02 102.40 103.31 103.31 379,900
Aug 29, 2023 100.68 102.59 100.17 102.19 102.19 366,700
Aug 28, 2023 101.05 101.51 100.23 100.55 100.55 622,400
Aug 25, 2023 101.02 101.36 100.06 100.61 100.61 416,900
Aug 24, 2023 101.51 102.00 101.02 101.05 101.05 477,600
Aug 23, 2023 102.03 102.45 101.35 102.06 102.06 490,700
Aug 22, 2023 101.91 102.40 100.88 101.66 101.66 337,900
Aug 21, 2023 101.74 102.40 100.49 101.89 101.89 403,400
Aug 18, 2023 100.14 101.86 99.71 101.56 101.56 526,300
Aug 17, 2023 103.65 104.21 100.22 100.64 100.64 754,400
Aug 16, 2023 104.97 105.89 103.80 104.29 104.29 513,100
Aug 15, 2023 106.99 106.99 104.18 105.20 105.20 744,800
Aug 14, 2023 108.46 108.48 104.47 106.96 106.96 1,055,400
Aug 11, 2023 108.71 109.19 107.20 108.35 108.35 472,300
Aug 10, 2023 110.11 110.95 107.41 108.43 108.43 643,400
Aug 9, 2023 111.15 111.67 109.48 109.96 109.96 597,600
Aug 8, 2023 112.21 113.08 110.22 110.79 110.79 1,478,200
Aug 7, 2023 111.07 116.97 110.96 112.68 112.68 1,523,300
Aug 4, 2023 106.63 109.60 106.23 108.81 108.81 1,637,600
Aug 3, 2023 101.99 102.76 101.23 101.56 101.56 682,100
Aug 2, 2023 101.91 102.75 100.84 101.97 101.97 583,700
Aug 1, 2023 101.91 102.71 101.55 102.39 102.39 457,300
Jul 31, 2023 101.23 102.03 99.94 101.99 101.99 547,600
Jul 28, 2023 101.11 101.16 99.73 101.04 101.04 471,500
Jul 27, 2023 101.13 101.44 99.85 100.03 100.03 370,400
Jul 26, 2023 102.42 103.17 101.02 101.20 101.20 374,900
Jul 25, 2023 101.76 103.31 101.16 102.95 102.95 374,900
Jul 24, 2023 102.86 103.11 101.41 102.10 102.10 818,100
Jul 21, 2023 105.58 105.58 102.70 102.78 102.78 726,700
Jul 20, 2023 105.40 105.76 103.85 105.49 105.49 493,600
Jul 19, 2023 106.14 106.72 104.14 104.76 104.76 439,400
Jul 18, 2023 104.64 106.96 104.64 106.16 106.16 633,600
Jul 17, 2023 103.55 104.88 103.39 104.53 104.53 429,000
Jul 14, 2023 103.38 104.41 102.55 103.74 103.74 316,500
Jul 13, 2023 104.12 105.35 102.50 103.26 103.26 583,500
Jul 12, 2023 103.81 104.54 103.03 104.25 104.25 665,800
Jul 11, 2023 103.99 104.97 102.81 103.07 103.07 539,200
Jul 10, 2023 103.90 104.72 102.66 103.69 103.69 534,100
Jul 7, 2023 101.57 104.31 101.45 103.89 103.89 1,010,200
Jul 6, 2023 100.96 102.53 100.47 101.94 101.94 892,300
Jul 5, 2023 100.99 101.73 100.38 101.36 101.36 637,300
Jul 3, 2023 100.10 100.96 99.36 100.77 100.77 330,600
Jun 30, 2023 99.60 100.97 99.33 100.47 100.47 578,400
Jun 29, 2023 97.49 99.22 97.49 98.83 98.83 532,300
Jun 28, 2023 96.09 97.86 95.30 97.64 97.64 678,000
Jun 27, 2023 94.03 97.16 92.98 95.93 95.93 1,102,900
Jun 26, 2023 97.91 98.41 96.19 97.08 97.08 576,700
Jun 23, 2023 98.55 99.12 97.70 97.73 97.73 495,100
Jun 22, 2023 97.90 99.49 97.21 98.96 98.96 677,500
Jun 21, 2023 97.60 98.30 96.50 97.68 97.68 481,200
Jun 20, 2023 97.32 98.38 97.02 97.91 97.91 537,100
Jun 16, 2023 97.40 98.33 97.03 97.62 97.62 1,136,200
Jun 15, 2023 97.21 97.63 96.14 97.28 97.28 507,300
Jun 14, 2023 100.00 100.21 97.15 97.48 97.48 599,700
Jun 13, 2023 96.69 98.62 96.30 98.24 98.24 557,600
Jun 12, 2023 97.44 98.23 96.48 97.09 97.09 516,400
Jun 9, 2023 99.33 100.00 97.48 97.48 97.48 422,700
Jun 8, 2023 100.80 100.80 98.52 100.08 100.08 400,000
Jun 7, 2023 99.39 100.79 99.27 100.56 100.56 355,000
Jun 6, 2023 99.18 100.00 98.58 99.28 99.28 346,200
Jun 5, 2023 98.96 99.67 98.09 99.16 99.16 441,500
Jun 2, 2023 95.87 98.84 95.79 98.74 98.74 801,700
Jun 1, 2023 93.90 94.73 92.64 94.71 94.71 429,000
May 31, 2023 92.35 94.68 91.87 93.67 93.67 1,179,200
May 30, 2023 93.88 94.55 92.16 92.42 92.42 430,600
May 26, 2023 94.96 95.41 93.73 94.28 94.28 414,000
May 25, 2023 95.90 96.16 94.75 95.06 95.06 406,500
May 24, 2023 97.01 97.29 95.77 96.27 96.27 407,300
May 23, 2023 99.56 100.02 96.65 96.94 96.94 530,100
May 22, 2023 100.44 101.34 99.67 99.80 99.80 528,800
May 19, 2023 101.04 101.68 99.81 100.33 100.33 640,000
May 18, 2023 98.40 101.70 97.92 100.93 100.93 1,130,500
May 17, 2023 98.29 99.24 97.02 98.61 98.61 844,100
May 16, 2023 96.75 98.71 96.20 98.52 98.52 993,900
May 15, 2023 93.85 97.94 93.53 96.86 96.86 853,000
May 12, 2023 95.63 95.83 93.25 93.72 93.72 680,500
May 11, 2023 98.76 98.90 95.21 95.59 95.59 1,031,300
May 10, 2023 101.50 102.15 98.94 99.27 99.27 1,055,000
May 9, 2023 97.16 103.00 97.16 100.72 100.72 2,777,500
May 8, 2023 88.00 89.55 87.63 89.21 89.21 787,700
May 5, 2023 87.69 89.21 87.69 88.47 88.47 590,500
May 4, 2023 87.91 88.07 86.27 87.21 87.21 483,600
May 3, 2023 88.22 89.22 87.96 88.16 88.16 407,800
May 2, 2023 90.01 90.01 87.37 88.34 88.34 647,900
May 1, 2023 90.16 91.18 89.90 90.39 90.39 528,000
Apr 28, 2023 88.00 90.57 87.89 90.36 90.36 733,600
Apr 27, 2023 86.51 88.14 86.51 88.01 88.01 668,000
Apr 26, 2023 87.36 87.70 85.99 86.27 86.27 555,200
Apr 25, 2023 88.22 88.48 87.02 87.30 87.30 488,500
Apr 24, 2023 85.99 88.19 85.94 88.14 88.14 657,900
Apr 21, 2023 83.90 86.24 83.90 86.02 86.02 679,500
Apr 20, 2023 83.50 83.56 82.35 83.12 83.12 368,000

Related Tickers

HCA HCA Healthcare, Inc.
305.11
+2.73%
 
FMS Fresenius Medical Care AG
19.54
+0.77%
 
UHS Universal Health Services, Inc.
157.47
+2.49%
 
THC Tenet Healthcare Corporation
93.19
+2.32%
 
ADUS Addus HomeCare Corporation
97.19
+0.03%
 
ENSG The Ensign Group, Inc.
118.26
+1.53%
 
EHC Encompass Health Corporation
79.22
+0.76%
 
CHE Chemed Corporation
600.41
+0.50%
 
PACS PACS Group, Inc.
23.65
+2.83%
 
BKD Brookdale Senior Living Inc.
6.48
-0.61%