DaVita Inc (DVA)

79.47 +0.48  +0.61% NYSE Jan 17, 20:00 Delayed 2m USD

DaVita Price:

79.47 for Jan. 17, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1995. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 17, 2020 79.13 79.50 78.96 79.47 802795.0
Jan. 16, 2020 78.39 79.03 78.12 78.99 588929.0
Jan. 15, 2020 77.59 78.43 77.59 78.05 669232.0
Jan. 14, 2020 77.11 77.93 76.92 77.75 823275.0
Jan. 13, 2020 76.10 76.98 75.90 76.92 921172.0
Jan. 10, 2020 75.86 75.99 75.39 75.95 852444.0
Jan. 9, 2020 75.64 75.93 75.16 75.58 1.404M
Jan. 8, 2020 75.08 75.58 74.64 75.53 1.218M
Jan. 7, 2020 75.18 75.40 74.50 75.11 1.167M
Jan. 6, 2020 74.84 75.61 74.82 75.55 1.669M
Jan. 3, 2020 74.16 75.33 74.13 75.08 937725.0
Jan. 2, 2020 75.26 75.40 74.61 75.25 1.311M
Dec. 31, 2019 73.91 75.13 73.79 75.03 1.177M
Dec. 30, 2019 74.74 74.85 73.96 74.08 684858.0
Dec. 27, 2019 74.87 74.97 74.59 74.75 689960.0
Dec. 26, 2019 75.03 75.15 74.66 74.77 476988.0
Dec. 24, 2019 74.37 75.30 74.17 75.02 595254.0
Dec. 23, 2019 73.70 74.66 73.38 74.23 955074.0
Dec. 20, 2019 73.85 74.24 72.88 73.70 4.079M
Dec. 19, 2019 73.59 74.26 73.42 73.75 2.013M
Dec. 18, 2019 71.90 73.48 71.63 73.45 1.750M
Dec. 17, 2019 72.40 72.99 71.56 71.58 1.686M
Dec. 16, 2019 73.36 73.36 72.10 72.48 2.052M
Dec. 13, 2019 73.58 73.91 72.51 72.71 1.215M
Dec. 12, 2019 72.63 73.65 72.40 73.24 1.036M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
Amedisys Inc 180.31
Hanger Inc 26.25
American Renal Associates Holdings Inc 9.66

Price Range, Past 5 Years

Minimum 43.42 May 31 2019
Maximum 84.23 May 28 2015
Average 67.34
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.