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
2018-01-16 79.30 79.53 78.38 79.19 82,755
2018-01-12 79.80 79.90 79.06 79.14 103,436
2018-01-11 78.48 80.58 78.48 80.09 154,306
2018-01-10 77.19 78.00 76.55 77.97 82,677
2018-01-09 75.60 77.45 75.58 77.38 68,057
2018-01-08 75.50 75.75 74.99 75.69 89,881
2018-01-05 75.35 75.46 74.31 75.46 62,482
2018-01-04 74.17 75.10 74.06 74.85 105,674
2018-01-03 72.23 73.02 71.92 72.93 70,178
2018-01-02 72.10 73.10 72.10 72.53 44,718
2017-12-29 72.43 72.58 72.21 72.33 37,740
2017-12-28 72.55 72.55 71.83 72.36 42,048
2017-12-27 72.17 72.26 71.89 72.22 32,428
2017-12-26 71.95 72.53 71.95 72.06 35,457
2017-12-22 72.10 72.15 71.77 72.03 24,225
2017-12-21 71.68 72.19 71.68 71.94 61,295
2017-12-20 71.84 72.05 71.46 71.80 137,769
2017-12-19 71.61 72.05 71.53 71.93 131,698
2017-12-18 70.82 71.63 69.93 71.09 140,717
2017-12-15 69.13 70.54 69.13 70.37 90,339
2017-12-14 71.26 71.35 68.86 69.09 255,634
2017-12-13 70.15 71.34 70.05 71.25 158,001
2017-12-12 69.91 70.47 69.89 70.47 154,808
2017-12-11 68.31 69.51 68.30 69.51 210,813
2017-12-08 67.13 68.27 66.93 67.54 181,231
2017-12-07 69.46 69.79 67.10 67.10 164,823
2017-12-06 67.51 69.55 66.78 69.40 430,884
2017-12-05 61.75 61.75 60.19 60.95 74,133
2017-12-04 61.95 64.00 61.92 61.99 176,976
2017-12-01 60.80 61.43 60.39 61.14 109,111

» More Davita Stock Price History

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