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
2018-12-11 58.57 59.37 57.45 57.65 67,205
2018-12-10 58.645 58.645 57.03 57.99 121,256
2018-12-07 60.26 60.66 58.74 59.00 112,180
2018-12-06 62.08 62.87 59.33 61.82 238,459
2018-12-04 66.18 66.60 63.97 63.97 198,625
2018-12-03 66.45 66.69 65.89 66.42 95,753
2018-11-30 65.23 66.34 65.23 66.18 80,274
2018-11-29 65.37 65.97 65.11 65.72 56,897
2018-11-28 63.90 65.94 63.84 65.66 99,450
2018-11-27 61.14 63.00 60.87 62.89 169,177
2018-11-26 59.60 60.81 59.60 60.79 71,653
2018-11-23 59.14 59.77 59.14 59.73 27,430
2018-11-21 59.51 60.16 59.41 59.64 53,132
2018-11-20 60.27 60.27 58.73 58.76 93,782
2018-11-19 62.26 62.35 60.40 60.495 120,526
2018-11-16 63.97 64.39 61.89 62.47 92,181
2018-11-15 64.04 64.60 62.83 64.45 78,354
2018-11-14 64.78 65.34 63.64 64.26 89,147
2018-11-13 67.87 67.87 64.15 64.51 181,702
2018-11-12 69.68 69.70 68.12 68.39 69,602
2018-11-09 69.19 70.29 68.56 69.69 154,056
2018-11-08 71.41 71.41 68.86 70.34 403,225
2018-11-07 75.00 78.80 75.00 76.415 527,578
2018-11-06 68.31 69.67 68.16 69.27 84,589
2018-11-05 68.465 68.82 67.67 68.58 87,082
2018-11-02 68.85 68.85 67.34 67.71 92,951
2018-11-01 68.01 68.84 68.01 68.54 118,650
2018-10-31 67.80 68.105 67.36 67.50 83,559
2018-10-30 66.66 66.85 65.61 66.85 103,614
2018-10-29 66.45 66.82 65.51 65.89 110,069

» More Davita Stock Price History

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