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
2018-06-20 72.93 72.93 72.26 72.45 75,048
2018-06-19 72.56 73.19 72.24 72.81 79,094
2018-06-18 73.075 73.39 72.58 72.79 145,232
2018-06-15 71.03 73.415 70.97 73.34 166,201
2018-06-14 70.685 71.05 70.38 70.98 77,848
2018-06-13 71.57 71.57 70.93 71.005 128,726
2018-06-12 71.88 72.18 71.54 71.86 91,307
2018-06-11 70.82 73.06 70.30 72.22 275,310
2018-06-08 69.31 71.04 69.13 70.95 231,386
2018-06-07 68.68 69.46 68.68 68.98 159,047
2018-06-06 67.35 68.59 66.89 68.57 97,696
2018-06-05 67.11 67.41 66.67 67.41 98,499
2018-06-04 67.19 67.70 66.65 66.86 125,188
2018-06-01 66.88 67.07 66.15 66.94 106,899
2018-05-31 67.80 67.99 66.73 66.98 128,013
2018-05-30 67.04 68.74 67.04 68.38 86,916
2018-05-29 67.35 67.35 66.55 67.05 76,560
2018-05-25 67.77 68.44 67.77 67.95 56,736
2018-05-24 68.17 68.36 67.86 68.055 116,876
2018-05-23 67.73 68.48 67.34 68.47 131,863
2018-05-22 68.05 68.33 67.86 67.88 59,417
2018-05-21 68.35 68.68 67.89 67.91 91,631
2018-05-18 67.49 68.19 67.35 68.16 79,471
2018-05-17 66.94 68.13 66.63 67.48 75,624
2018-05-16 66.41 67.12 66.30 66.85 93,394
2018-05-15 66.34 66.66 66.16 66.16 83,594
2018-05-14 66.45 66.75 66.20 66.53 61,084
2018-05-11 65.80 66.68 65.39 65.88 97,679
2018-05-10 65.015 66.07 65.015 65.765 93,045
2018-05-09 64.53 64.86 64.21 64.78 128,425

» More Davita Stock Price History

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