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
2017-11-17 55.51 55.58 54.96 54.96 59,161
2017-11-16 54.91 55.65 54.82 55.585 82,266
2017-11-15 53.86 54.55 53.86 54.38 70,726
2017-11-14 54.92 54.92 53.99 54.58 66,835
2017-11-13 54.85 55.21 54.60 55.00 92,825
2017-11-10 54.83 55.23 54.75 55.005 126,186
2017-11-09 54.70 55.80 54.49 55.035 125,596
2017-11-08 53.79 55.35 52.64 54.32 477,880
2017-11-07 59.61 59.61 58.49 58.87 120,078
2017-11-06 60.10 60.64 59.32 59.40 86,694
2017-11-03 59.39 59.69 58.76 59.69 67,262
2017-11-02 59.52 59.78 59.21 59.53 124,571
2017-11-01 60.75 60.75 59.36 60.00 177,818
2017-10-31 61.00 61.00 60.17 60.80 84,168
2017-10-30 61.94 62.07 60.93 61.08 83,633
2017-10-27 61.71 62.34 61.55 61.88 163,693
2017-10-26 62.77 62.92 61.49 61.49 130,539
2017-10-25 62.18 62.95 62.18 62.61 139,472
2017-10-24 60.76 62.43 60.76 62.39 132,860
2017-10-23 60.04 61.74 60.04 60.97 213,449
2017-10-20 59.75 59.855 59.17 59.36 95,648
2017-10-19 57.53 59.01 57.48 58.70 117,265
2017-10-18 57.08 58.69 57.08 57.73 179,157
2017-10-17 56.94 56.99 56.49 56.49 86,918
2017-10-16 55.83 57.16 55.83 56.92 277,483
2017-10-13 53.90 54.93 53.90 54.77 94,632
2017-10-12 54.37 54.72 53.94 54.41 207,828
2017-10-11 54.84 55.86 54.60 54.60 162,583
2017-10-10 54.80 55.005 53.95 54.28 303,276
2017-10-09 56.95 57.06 53.90 53.90 336,228

» More Davita Stock Price History

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