DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 382.59 | 382.59 | 382.59 | 382.59 | 382.59 | 1 |
| 2023-11-01 | 388.83 | 388.83 | 388.83 | 388.83 | 388.83 | 100 |
| 2023-10-27 | 390.78 | 390.78 | 382.20 | 382.20 | 382.20 | 41 |
| 2023-10-25 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 5 |
| 2023-10-16 | 370.74 | 370.74 | 370.74 | 370.74 | 370.74 | 1 |
| 2023-10-13 | 374.50 | 374.50 | 372.59 | 372.59 | 372.59 | 21 |
| 2023-09-26 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | 1 |
| 2023-09-19 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 34 |
| 2023-09-13 | 485.28 | 485.28 | 485.28 | 485.28 | 485.28 | 1 |
| 2023-09-12 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 2 |
| 2023-09-08 | 479.97 | 479.97 | 476.80 | 476.80 | 476.80 | 4 |
| 2023-08-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2 |
| 2023-08-17 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | 2 |
| 2023-08-16 | 517.40 | 517.40 | 517.24 | 517.24 | 517.24 | 66 |
| 2023-08-02 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 16 |
| 2023-07-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 104 |
| 2023-06-02 | 486.51 | 486.51 | 486.51 | 486.51 | 486.51 | 1 |
| 2023-05-12 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 163 |
| 2023-05-10 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | 6 |
| 2023-05-09 | 506.02 | 510.81 | 506.02 | 510.81 | 510.81 | 660 |
| 2023-05-02 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | 1 |
| 2023-04-26 | 440.80 | 440.80 | 434.00 | 434.00 | 434.00 | 51 |
| 2023-04-12 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 68 |
| 2023-04-10 | 417.87 | 417.87 | 417.87 | 417.87 | 417.87 | 48 |
| 2023-03-15 | 400.81 | 400.81 | 400.81 | 400.81 | 400.81 | 200 |
| 2023-03-14 | 401.00 | 401.00 | 399.30 | 399.30 | 399.30 | 11 |
| 2023-02-27 | 433.00 | 434.00 | 433.00 | 434.00 | 434.00 | 4 |
| 2023-02-06 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 56 |
| 2023-02-02 | 427.42 | 427.42 | 427.42 | 427.42 | 427.42 | 100 |
| 2023-02-01 | 426.00 | 427.00 | 426.00 | 427.00 | 427.00 | 300 |
| 2023-01-31 | 412.05 | 412.05 | 412.05 | 412.05 | 412.05 | 1 |
| 2023-01-09 | 419.00 | 419.00 | 418.50 | 418.50 | 418.50 | 148 |
| 2023-01-06 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 100 |
| 2023-01-03 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | 60 |
| 2022-12-16 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | 16 |
| 2022-12-09 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1 |
| 2022-12-08 | 389.61 | 391.13 | 389.61 | 391.13 | 391.13 | 271 |
| 2022-11-30 | 366.33 | 368.80 | 366.33 | 368.40 | 368.40 | 800 |
| 2022-11-14 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 1 |
| 2022-11-04 | 341.13 | 341.13 | 341.13 | 341.13 | 341.13 | 200 |
| 2022-10-31 | 373.00 | 386.00 | 373.00 | 377.50 | 377.50 | 18 |
| 2022-10-28 | 378.00 | 384.54 | 369.66 | 378.45 | 378.45 | 1,022 |
| 2022-10-26 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 2 |
| 2022-10-21 | 451.16 | 451.16 | 451.16 | 451.16 | 451.16 | 200 |
| 2022-10-14 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 89 |
| 2022-09-21 | 470.16 | 470.16 | 470.16 | 470.16 | 470.16 | 200 |
| 2022-09-20 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 81 |
| 2022-09-09 | 477.40 | 480.00 | 477.40 | 477.40 | 477.40 | 161 |
| 2022-08-11 | 479.26 | 479.26 | 479.26 | 479.26 | 479.26 | 400 |
| 2022-08-09 | 446.40 | 461.55 | 446.40 | 461.55 | 461.55 | 20 |
| 2022-07-14 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 99 |
| 2022-07-12 | 460.24 | 460.24 | 460.24 | 460.24 | 460.24 | 1 |
| 2022-07-05 | 440.50 | 442.00 | 440.50 | 442.00 | 442.00 | 5 |
| 2022-06-24 | 405.10 | 406.57 | 405.10 | 406.57 | 406.57 | 238 |
| 2022-06-23 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 1 |
| 2022-06-22 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 2 |
| 2022-06-21 | 387.97 | 387.97 | 387.97 | 387.97 | 387.97 | 194 |
| 2022-06-06 | 461.37 | 465.20 | 461.37 | 465.20 | 465.20 | 8 |
| 2022-05-20 | 455.39 | 455.39 | 453.57 | 453.57 | 453.57 | 66 |
| 2022-05-12 | 523.12 | 523.14 | 523.12 | 523.12 | 523.12 | 320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.