Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	110.69	103.28	105.43	104.18	2289100.0	104.18
2021-02-12	114.58	104.78	112.5	104.99	1573300.0	104.99
2021-02-11	114.31	112.33	113.93	113.33	878300.0	113.33
2021-02-10	113.45	110.77	111.9	113.39	769800.0	113.39
2021-02-09	112.3	110.29	110.62	111.0	947700.0	111.0
2021-02-08	110.59	109.02	109.47	110.2	1296100.0	110.2
2021-02-05	110.58	108.38	110.31	109.18	793200.0	109.18
2021-02-04	110.8	108.59	110.53	109.54	753400.0	109.54
2021-02-03	111.69	108.04	111.28	110.49	1544700.0	110.49
2021-02-02	116.17	111.64	114.0	111.64	1478000.0	111.64
2021-02-01	120.0	116.92	118.02	118.81	798600.0	118.81
2021-01-29	118.55	116.01	117.5	117.37	915500.0	117.37
2021-01-28	122.39	117.85	119.19	117.89	607500.0	117.89
2021-01-27	118.96	116.9	117.76	117.85	616400.0	117.85
2021-01-26	119.95	117.86	118.7	119.26	416000.0	119.26
2021-01-25	119.95	117.92	119.1	118.56	429700.0	118.56
2021-01-22	120.1	118.85	118.9	119.59	345300.0	119.59
2021-01-21	120.47	119.05	120.25	119.32	366600.0	119.32
2021-01-20	120.7	117.59	118.1	120.32	571400.0	120.32
2021-01-19	119.91	118.03	119.69	118.1	514400.0	118.1
2021-01-15	119.84	117.65	119.19	118.75	693300.0	118.75
2021-01-14	121.41	119.49	121.41	119.64	546500.0	119.64
2021-01-13	124.48	120.73	123.82	120.76	775000.0	120.76
2021-01-12	125.28	123.03	123.5	123.8	669700.0	123.8
2021-01-11	124.54	121.89	123.28	123.12	507900.0	123.12
2021-01-08	124.67	122.08	122.37	123.89	551200.0	123.89
2021-01-07	122.87	120.48	121.29	122.21	857600.0	122.21
2021-01-06	121.15	116.0	116.09	120.55	956600.0	120.55
2021-01-05	117.39	114.0	114.63	116.55	660500.0	116.55
2021-01-04	118.68	114.35	117.56	116.5	784900.0	116.5
2020-12-31	117.59	115.0	115.07	117.4	324100.0	117.4
2020-12-30	117.65	115.4	116.3	115.5	386500.0	115.5
2020-12-29	116.51	115.46	116.03	116.0	549300.0	116.0
2020-12-28	116.18	115.03	116.0	115.45	397300.0	115.45
2020-12-24	115.68	114.62	114.99	115.13	161900.0	115.13
2020-12-23	115.94	114.85	115.86	115.0	522000.0	115.0
2020-12-22	116.4	114.95	116.0	115.18	597300.0	115.18
2020-12-21	115.77	112.69	113.5	115.75	758900.0	115.75
2020-12-18	115.73	114.53	115.54	115.36	2538100.0	115.36
2020-12-17	115.74	113.2	113.2	115.73	625500.0	115.73
2020-12-16	114.15	111.91	112.94	113.04	639400.0	113.04
2020-12-15	113.04	109.67	109.81	112.39	592600.0	112.39
2020-12-14	111.56	108.98	109.41	109.19	872800.0	109.19
2020-12-11	112.08	108.18	111.68	108.32	645600.0	108.32
2020-12-10	112.37	110.39	110.51	111.91	506500.0	111.91
2020-12-09	111.94	110.34	110.72	111.3	569400.0	111.3
2020-12-08	110.67	108.05	108.05	110.38	516800.0	110.38
2020-12-07	109.55	107.67	109.34	108.46	770700.0	108.46
2020-12-04	109.3	106.0	106.12	109.3	602000.0	109.3
2020-12-03	108.05	104.51	108.05	105.42	1403600.0	105.42
2020-12-02	109.65	108.07	108.81	108.36	772300.0	108.36
2020-12-01	111.06	108.49	110.7	108.59	583400.0	108.59
2020-11-30	110.51	109.5	109.58	109.85	1188500.0	109.85
2020-11-27	111.47	109.76	110.04	109.88	263500.0	109.88
2020-11-25	110.32	108.71	109.61	109.6	766200.0	109.6
2020-11-24	110.65	108.7	110.57	109.67	862200.0	109.67
2020-11-23	110.49	108.92	109.79	110.02	976600.0	110.02
2020-11-20	110.49	107.88	107.88	109.85	717700.0	109.85
2020-11-19	108.94	106.0	108.39	107.63	1189800.0	107.63
2020-11-18	113.96	108.27	113.67	108.32	1161100.0	108.32
2020-11-17	114.13	110.43	111.84	113.39	872700.0	113.39
2020-11-16	113.39	110.4	111.63	113.14	887400.0	113.14
2020-11-13	110.98	107.26	107.48	110.55	772000.0	110.55
2020-11-12	109.9	105.53	105.71	107.18	1062900.0	107.18
2020-11-11	108.06	106.16	107.25	106.32	959000.0	106.32
2020-11-10	108.1	101.5	102.0	107.17	1019300.0	107.17
2020-11-09	104.0	100.61	101.22	102.33	1235100.0	102.33
2020-11-06	99.45	97.5	97.99	98.62	517100.0	98.62
2020-11-05	99.86	97.5	98.53	98.15	909400.0	98.15
2020-11-04	97.9	95.27	95.65	96.04	1013700.0	96.04
2020-11-03	93.83	90.04	90.04	92.95	1042800.0	92.95
2020-11-02	90.16	87.15	87.46	89.07	1056800.0	89.07
2020-10-30	88.4	85.0	85.8	86.25	1085200.0	86.25
2020-10-29	86.45	84.14	85.97	85.77	1099400.0	85.77
2020-10-28	88.67	86.14	87.93	86.27	889400.0	86.27
2020-10-27	90.3	89.03	90.1	89.15	502000.0	89.15
2020-10-26	90.82	89.22	90.2	89.71	665100.0	89.71
2020-10-23	91.62	90.37	90.76	91.05	532300.0	91.05
2020-10-22	91.29	89.65	90.1	90.68	510600.0	90.68
2020-10-21	90.51	89.03	89.62	89.61	639700.0	89.61
2020-10-20	90.68	89.42	89.87	89.7	617100.0	89.7
2020-10-19	91.61	89.19	90.8	89.56	703800.0	89.56
2020-10-16	91.7	89.19	89.19	90.78	1219800.0	90.78
2020-10-15	89.15	87.28	87.74	88.91	509100.0	88.91
2020-10-14	90.47	88.44	88.54	88.87	528400.0	88.87
2020-10-13	89.23	87.45	88.16	88.35	420700.0	88.35
2020-10-12	89.5	87.89	87.89	88.91	723200.0	88.91
2020-10-09	89.74	86.56	89.46	87.86	932800.0	87.86
2020-10-08	88.84	87.48	87.65	88.6	721500.0	88.6
2020-10-07	87.9	85.55	85.55	87.19	905600.0	87.19
2020-10-06	87.11	84.81	86.71	85.31	1216100.0	85.31
2020-10-05	87.23	84.67	84.67	86.63	1024800.0	86.63
2020-10-02	84.9	81.02	81.66	84.29	1125500.0	84.29
2020-10-01	86.87	80.85	86.48	82.82	2617700.0	82.82
2020-09-30	86.61	83.76	83.82	85.65	1151500.0	85.65
2020-09-29	85.16	83.38	84.63	84.14	855200.0	84.14
2020-09-28	85.86	84.06	84.41	84.5	901700.0	84.5
2020-09-25	84.21	82.06	82.62	83.9	1903200.0	83.9
2020-09-24	82.56	81.03	81.91	81.56	1192500.0	81.56
2020-09-23	84.67	81.74	84.66	82.41	1234400.0	82.41
2020-09-22	85.23	82.58	84.54	84.64	1592200.0	84.64
2020-09-21	86.46	82.52	86.31	85.12	1400000.0	85.12
2020-09-18	90.4	86.54	90.4	87.32	2445000.0	87.32
2020-09-17	91.99	88.95	91.83	90.14	1295200.0	90.14
2020-09-16	92.67	90.27	90.97	91.84	1129600.0	91.84
2020-09-15	90.81	88.35	88.35	89.84	2145400.0	89.84
2020-09-14	88.53	87.14	88.12	87.79	2959300.0	87.79
2020-09-11	88.39	87.2	88.0	88.05	1659100.0	88.05
2020-09-10	89.12	87.48	88.21	87.59	1054500.0	87.59
2020-09-09	88.42	85.33	85.5	87.97	1030800.0	87.97
2020-09-08	86.84	84.89	86.84	85.0	2312600.0	85.0
2020-09-04	87.84	86.01	87.63	87.06	1920700.0	87.06
2020-09-03	90.6	87.0	89.3	87.49	898500.0	87.49
2020-09-02	89.75	87.05	87.33	89.44	1221500.0	89.44
2020-09-01	88.18	86.74	87.1	87.34	1061300.0	87.34
2020-08-31	88.4	86.22	86.22	86.76	1351200.0	86.76
2020-08-28	87.48	86.49	86.67	86.94	916400.0	86.94
2020-08-27	87.73	86.63	87.72	86.95	1123800.0	86.95
2020-08-26	87.6	86.42	87.15	87.52	562700.0	87.52
2020-08-25	88.34	87.05	87.8	87.71	578100.0	87.71
2020-08-24	87.97	86.88	87.02	87.57	749400.0	87.57
2020-08-21	87.0	86.01	86.87	86.8	815200.0	86.8
2020-08-20	88.37	86.1	86.18	86.72	1163700.0	86.72
2020-08-19	87.17	85.9	86.85	86.21	661300.0	86.21
2020-08-18	86.94	85.23	86.16	86.54	1005400.0	86.54
2020-08-17	87.17	85.48	85.92	86.26	1270200.0	86.26
2020-08-14	82.78	81.21	81.41	82.17	399300.0	82.17
2020-08-13	82.41	81.25	82.01	81.67	501200.0	81.67
2020-08-12	82.83	81.81	82.35	82.46	781700.0	82.46
2020-08-11	83.98	81.39	83.37	81.73	1318000.0	81.73
2020-08-10	83.32	81.97	82.16	82.6	765100.0	82.6
2020-08-07	83.71	81.48	82.38	82.37	773400.0	82.37
2020-08-06	83.65	81.54	82.56	82.29	904000.0	82.29
2020-08-05	84.37	82.32	83.52	82.92	1135800.0	82.92
2020-08-04	86.86	83.51	86.63	83.57	1212100.0	83.57
2020-08-03	88.75	86.45	87.63	87.21	909500.0	87.21
2020-07-31	92.16	85.71	91.6	87.39	1830900.0	87.39
2020-07-30	91.61	88.27	90.13	91.12	1369300.0	91.12
2020-07-29	91.69	87.91	88.05	91.3	896700.0	91.3
2020-07-28	88.76	87.69	87.79	87.99	475000.0	87.99
2020-07-27	88.72	86.3	86.89	88.49	354600.0	88.49
2020-07-24	88.23	86.67	87.78	87.33	446200.0	87.33
2020-07-23	87.91	86.81	87.23	87.68	513500.0	87.68
2020-07-22	87.16	85.43	85.89	87.12	577600.0	87.12
2020-07-21	86.51	85.16	85.16	86.0	647000.0	86.0
2020-07-20	85.75	84.44	84.76	85.51	696200.0	85.51
2020-07-17	86.36	85.02	85.38	85.11	736100.0	85.11
2020-07-16	85.46	84.04	84.6	84.81	576900.0	84.81
2020-07-15	84.72	82.48	82.97	84.54	863400.0	84.54
2020-07-14	82.11	79.22	79.56	81.95	801200.0	81.95
2020-07-13	82.17	79.46	81.45	79.57	1129300.0	79.57
2020-07-10	81.3	79.2	80.34	81.19	580700.0	81.19
2020-07-09	82.43	78.65	82.04	79.74	983100.0	79.74
2020-07-08	82.25	80.06	82.1	81.91	886300.0	81.91
2020-07-07	82.96	80.51	80.61	81.99	1053000.0	81.99
2020-07-06	82.65	80.55	81.87	81.22	1145100.0	81.22
2020-07-02	82.68	80.79	81.5	81.05	880500.0	81.05
2020-07-01	81.01	79.3	79.3	80.64	885900.0	80.64
2020-06-30	79.6	77.0	77.5	79.14	757400.0	79.14
2020-06-29	77.49	75.84	76.33	77.21	583100.0	77.21
2020-06-26	77.93	75.3	77.24	75.56	1847100.0	75.56
2020-06-25	77.72	76.3	76.84	77.5	727500.0	77.5
2020-06-24	79.04	76.97	78.43	77.18	1199700.0	77.18
2020-06-23	80.09	78.37	79.81	79.2	902000.0	79.2
2020-06-22	79.48	77.07	79.48	78.95	802900.0	78.95
2020-06-19	80.45	78.64	79.38	79.55	2085500.0	79.55
2020-06-18	78.22	77.3	77.6	78.13	962600.0	78.13
2020-06-17	79.86	77.92	79.15	78.24	1082800.0	78.24
2020-06-16	80.84	78.33	80.41	78.97	870600.0	78.97
2020-06-15	78.93	76.27	76.65	78.53	887700.0	78.53
2020-06-12	81.83	76.94	81.75	78.25	1306200.0	78.25
2020-06-11	82.17	79.25	81.02	79.95	1364200.0	79.95
2020-06-10	84.92	80.92	84.5	82.9	1203000.0	82.9
2020-06-09	86.63	83.39	86.63	84.5	1226200.0	84.5
2020-06-08	89.39	85.03	87.9	87.0	2208400.0	87.0
2020-06-05	88.7	82.8	82.8	88.28	2849000.0	88.28
2020-06-04	82.41	78.96	78.96	82.39	1958700.0	82.39
2020-06-03	81.52	79.32	80.76	79.72	979200.0	79.72
2020-06-02	80.86	79.06	80.31	80.86	816600.0	80.86
2020-06-01	81.55	78.87	80.86	80.34	804500.0	80.34
2020-05-29	81.13	78.36	79.95	80.96	2024700.0	80.96
2020-05-28	80.82	79.18	79.5	79.47	1080100.0	79.47
2020-05-27	78.95	76.13	78.22	78.71	1445500.0	78.71
2020-05-26	79.78	77.75	78.16	78.02	1098400.0	78.02
2020-05-22	79.07	76.52	78.9	76.81	917300.0	76.81
2020-05-21	79.99	78.23	79.84	78.73	891300.0	78.73
2020-05-20	82.11	79.61	80.73	79.97	727500.0	79.97
2020-05-19	80.71	78.86	80.19	80.21	1019600.0	80.21
2020-05-18	82.79	80.5	81.03	80.71	876900.0	80.71
2020-05-15	79.46	77.25	77.75	79.25	694500.0	79.25
2020-05-14	78.35	76.32	78.35	78.14	1093000.0	78.14
2020-05-13	79.9	77.69	79.06	78.99	1140500.0	78.99
2020-05-12	81.69	78.86	81.56	78.91	863700.0	78.91
2020-05-11	82.28	80.76	80.76	81.13	851700.0	81.13
2020-05-08	81.38	79.96	81.04	80.76	1248000.0	80.76
2020-05-07	83.35	79.61	82.73	80.16	1800500.0	80.16
2020-05-06	85.32	80.81	81.68	82.35	2101800.0	82.35
2020-05-05	79.57	76.14	76.25	78.87	1334700.0	78.87
2020-05-04	76.67	74.7	75.8	75.12	826000.0	75.12
2020-05-01	78.75	75.94	77.89	76.51	989200.0	76.51
2020-04-30	81.59	78.8	80.59	79.01	1464900.0	79.01
2020-04-29	82.88	79.07	79.31	81.59	1287400.0	81.59
2020-04-28	81.23	77.91	80.0	78.61	1189300.0	78.61
2020-04-27	79.1	74.46	74.74	78.95	1163200.0	78.95
2020-04-24	74.25	71.7	73.68	74.0	958800.0	74.0
2020-04-23	74.69	72.45	72.57	73.35	772200.0	73.35
2020-04-22	74.98	72.34	74.01	72.41	770600.0	72.41
2020-04-21	76.93	72.01	76.77	72.53	1109900.0	72.53
2020-04-20	78.03	76.51	77.34	77.52	1361000.0	77.52
2020-04-17	78.59	75.6	78.0	78.16	1119900.0	78.16
2020-04-16	78.44	75.26	76.54	76.65	1231200.0	76.65
2020-04-15	76.35	74.18	76.14	76.26	1213300.0	76.26
2020-04-14	77.4	74.85	75.18	76.82	1379500.0	76.82
2020-04-13	75.25	71.88	74.4	73.59	1144100.0	73.59
2020-04-09	78.29	74.4	76.83	74.82	1313300.0	74.82
2020-04-08	78.65	72.34	72.82	76.96	1618800.0	76.96
2020-04-07	74.65	71.03	72.36	71.99	1700700.0	71.99
2020-04-06	71.58	67.14	67.26	71.01	1709600.0	71.01
2020-04-03	69.98	64.51	69.36	65.52	2429800.0	65.52
2020-04-02	74.17	68.76	71.79	70.3	1896800.0	70.3
2020-04-01	76.83	70.71	73.64	72.6	1430400.0	72.6
2020-03-31	77.76	75.33	76.57	76.06	1699900.0	76.06
2020-03-30	76.88	73.68	74.19	76.41	1235200.0	76.41
2020-03-27	74.36	70.52	72.02	73.09	921000.0	73.09
2020-03-26	74.76	70.46	70.95	73.74	1380300.0	73.74
2020-03-25	74.5	67.07	68.04	70.2	1620600.0	70.2
2020-03-24	70.95	66.66	68.22	68.65	2066200.0	68.65
2020-03-23	66.48	62.2	64.71	65.74	1743900.0	65.74
2020-03-20	71.25	64.16	71.25	64.99	3321800.0	64.99
2020-03-19	76.09	69.61	74.33	71.34	2250800.0	71.34
2020-03-18	75.79	68.62	70.62	75.25	2514900.0	75.25
2020-03-17	80.72	73.27	73.3	75.13	3082600.0	75.13
2020-03-16	76.0	67.01	68.0	71.74	2446500.0	71.74
2020-03-13	76.21	67.98	71.39	75.95	3427200.0	75.95
2020-03-12	72.81	67.8	70.06	68.25	3071500.0	68.25
2020-03-11	77.21	73.24	75.9	74.87	2692700.0	74.87
2020-03-10	79.69	74.55	79.29	77.72	2069700.0	77.72
2020-03-09	79.28	75.3	76.04	77.2	2564700.0	77.2
2020-03-06	82.87	78.26	78.77	81.84	1952000.0	81.84
2020-03-05	82.93	80.08	80.56	81.11	1299400.0	81.11
2020-03-04	82.89	79.14	80.05	82.7	2078900.0	82.7
2020-03-03	83.79	77.23	82.08	77.56	2513100.0	77.56
2020-03-02	82.26	77.76	77.76	82.23	1701400.0	82.23
2020-02-28	77.91	75.18	76.99	77.62	2977000.0	77.62
2020-02-27	81.08	77.95	79.0	79.23	2633000.0	79.23
2020-02-26	82.52	80.53	81.6	81.04	1276300.0	81.04
2020-02-25	83.68	80.18	83.16	81.05	2456600.0	81.05
2020-02-24	83.29	81.71	82.71	82.86	1393600.0	82.86
2020-02-21	84.46	83.47	84.23	84.09	755400.0	84.09
2020-02-20	85.47	83.99	85.03	84.65	859200.0	84.65
2020-02-19	85.76	84.96	85.5	85.49	777800.0	85.49
2020-02-18	86.42	85.08	85.7	85.4	1146800.0	85.4

名前	DaVita Inc. Common Stock
ティッカー	DVA
国	United States
上場年	nan
セクター	Health Care

DaVita Inc. Common Stockのデータ

DaVita Inc. Common Stockの基本情報

DaVita Inc. Common Stockの過去1年の値動き