DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 523.12 | 523.14 | 523.12 | 523.12 | 523.12 | 320 |
| 2022-05-11 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 25 |
| 2022-05-10 | 541.09 | 541.09 | 541.09 | 541.09 | 541.09 | 25 |
| 2022-05-04 | 537.19 | 541.09 | 537.19 | 541.09 | 541.09 | 98 |
| 2022-04-20 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | 26 |
| 2022-04-19 | 564.49 | 564.49 | 564.49 | 564.49 | 564.49 | 128 |
| 2022-04-14 | 579.52 | 579.52 | 579.48 | 579.49 | 579.49 | 320 |
| 2022-04-11 | 562.03 | 562.03 | 562.03 | 562.03 | 562.03 | 267 |
| 2022-04-08 | 561.11 | 578.20 | 561.11 | 578.20 | 578.20 | 8 |
| 2022-03-23 | 545.00 | 545.00 | 534.06 | 534.06 | 534.06 | 6 |
| 2022-03-07 | 561.11 | 561.11 | 561.11 | 561.11 | 561.11 | 247 |
| 2022-03-03 | 563.77 | 563.77 | 563.77 | 563.77 | 563.77 | 5 |
| 2022-02-23 | 561.63 | 562.03 | 561.63 | 562.03 | 562.03 | 354 |
| 2022-01-12 | 627.85 | 627.85 | 627.85 | 627.85 | 627.85 | 300 |
| 2022-01-11 | 629.12 | 629.12 | 629.12 | 629.12 | 629.12 | 1 |
| 2022-01-07 | 630.70 | 630.70 | 630.70 | 630.70 | 630.70 | 300 |
| 2021-12-29 | 637.01 | 648.27 | 637.01 | 648.27 | 648.27 | 9 |
| 2021-12-10 | 593.96 | 593.96 | 593.96 | 593.96 | 593.96 | 16 |
| 2021-12-07 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 1 |
| 2021-12-03 | 554.24 | 562.80 | 554.24 | 562.80 | 562.80 | 4 |
| 2021-12-02 | 541.08 | 541.08 | 541.08 | 541.08 | 541.08 | 1 |
| 2021-12-01 | 542.50 | 550.15 | 542.50 | 546.97 | 546.97 | 8 |
| 2021-11-22 | 571.65 | 573.90 | 571.65 | 573.90 | 573.90 | 56 |
| 2021-11-12 | 578.55 | 579.69 | 578.55 | 579.69 | 579.69 | 51 |
| 2021-11-10 | 584.69 | 588.23 | 582.45 | 588.23 | 588.23 | 3 |
| 2021-11-08 | 606.34 | 606.34 | 602.44 | 605.65 | 605.65 | 44 |
| 2021-11-05 | 621.00 | 624.00 | 621.00 | 624.00 | 624.00 | 200 |
| 2021-11-04 | 584.64 | 594.50 | 584.64 | 591.60 | 591.60 | 3 |
| 2021-11-03 | 588.95 | 591.95 | 569.00 | 580.57 | 580.57 | 646 |
| 2021-11-01 | 587.25 | 599.14 | 587.25 | 599.14 | 599.14 | 52 |
| 2021-10-29 | 602.84 | 602.84 | 573.62 | 573.62 | 573.62 | 75 |
| 2021-10-28 | 644.05 | 644.05 | 644.05 | 644.05 | 644.05 | 50 |
| 2021-10-27 | 621.24 | 622.48 | 616.28 | 616.28 | 616.28 | 17 |
| 2021-10-26 | 618.66 | 623.70 | 618.66 | 622.25 | 622.25 | 62 |
| 2021-10-25 | 634.41 | 637.00 | 634.41 | 635.35 | 635.35 | 102 |
| 2021-10-22 | 655.95 | 658.35 | 655.95 | 658.35 | 658.35 | 61 |
| 2021-10-21 | 641.28 | 649.25 | 641.28 | 649.25 | 649.25 | 16 |
| 2021-10-20 | 623.70 | 639.45 | 623.70 | 639.45 | 639.45 | 90 |
← NewerPage 11 of 11 · 638 trading days
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.