DAVITA Historical Stock Price

Below is the stock price history for Davita DVA. Data is recorded each day for the historical open, high, low, close and volume. The Davita stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Davita Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 70.45 70.59 69.86 69.87 91,994
2018-09-20 70.45 70.54 70.34 70.53 72,888
2018-09-19 70.75 70.84 70.12 70.12 44,260
2018-09-18 70.33 71.43 70.33 70.69 82,987
2018-09-17 70.53 70.94 70.14 70.28 86,592
2018-09-14 71.22 71.25 70.41 70.84 82,389
2018-09-13 71.67 71.67 69.81 71.35 212,191
2018-09-12 66.70 67.60 66.68 67.60 87,176
2018-09-11 67.13 67.14 66.26 66.57 57,846
2018-09-10 67.62 67.80 67.26 67.30 91,123
2018-09-07 67.75 68.26 67.23 67.28 62,540
2018-09-06 67.42 68.49 67.42 67.90 80,250
2018-09-05 67.55 67.70 66.85 67.06 96,166
2018-09-04 69.21 69.33 67.50 67.56 112,459
2018-08-31 66.51 69.48 66.51 69.37 216,901
2018-08-30 68.74 68.74 65.57 66.59 425,923
2018-08-29 72.32 74.07 72.32 73.095 116,410
2018-08-28 72.38 72.38 71.63 72.16 69,996
2018-08-27 72.72 72.84 72.14 72.19 56,113
2018-08-24 72.17 72.87 71.86 72.86 35,709
2018-08-23 72.38 72.53 71.33 71.94 44,588
2018-08-22 72.02 72.91 71.90 72.02 70,653
2018-08-21 72.78 72.79 72.03 72.33 82,115
2018-08-20 72.22 72.77 72.22 72.53 70,315
2018-08-17 72.47 72.93 71.73 72.48 94,031
2018-08-16 72.05 73.66 72.03 72.78 42,182
2018-08-15 71.21 71.95 70.60 71.95 52,585
2018-08-14 71.77 72.98 71.77 72.25 49,350
2018-08-13 71.80 72.15 71.22 72.015 49,070
2018-08-10 72.40 72.40 71.55 71.78 59,773

» More Davita Stock Price History

To see other companies like Davita (DVA), view our stock market today for news, and other data.