DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 909.09 | 910.91 | 898.17 | 901.00 | 901.00 | 160 |
| 2024-10-23 | 934.65 | 938.37 | 929.07 | 929.07 | 929.07 | 16 |
| 2024-10-21 | 918.50 | 923.68 | 918.50 | 923.68 | 923.68 | 5 |
| 2024-10-18 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 1 |
| 2024-10-17 | 933.72 | 933.72 | 907.00 | 907.00 | 907.00 | 3 |
| 2024-10-16 | 955.11 | 956.04 | 936.51 | 938.37 | 938.37 | 22 |
| 2024-10-15 | 932.75 | 944.58 | 932.75 | 944.58 | 944.58 | 2 |
| 2024-10-14 | 909.00 | 911.70 | 905.40 | 910.80 | 910.80 | 31 |
| 2024-10-11 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 1 |
| 2024-10-10 | 895.34 | 905.13 | 895.34 | 905.13 | 905.13 | 2 |
| 2024-10-09 | 883.47 | 889.95 | 883.15 | 888.25 | 888.25 | 82 |
| 2024-06-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 10 |
| 2024-06-17 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 10 |
| 2024-06-13 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | 10 |
| 2024-06-12 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 10 |
| 2024-05-31 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 20 |
| 2024-05-29 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 10 |
| 2024-05-28 | 736.77 | 736.77 | 736.77 | 736.77 | 736.77 | 20 |
| 2024-05-27 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 1 |
| 2024-05-24 | 708.56 | 711.74 | 708.56 | 711.74 | 711.74 | 31 |
| 2024-05-23 | 690.00 | 690.00 | 680.34 | 680.34 | 680.34 | 23 |
| 2024-05-22 | 699.00 | 704.00 | 699.00 | 704.00 | 704.00 | 23 |
| 2024-05-21 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | 20 |
| 2024-05-20 | 713.85 | 713.85 | 713.85 | 713.85 | 713.85 | 10 |
| 2024-05-17 | 708.40 | 712.59 | 708.40 | 712.59 | 712.59 | 242 |
| 2024-05-16 | 701.00 | 701.00 | 700.78 | 700.78 | 700.78 | 685 |
| 2024-05-15 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 10 |
| 2024-05-13 | 706.18 | 706.18 | 706.18 | 706.18 | 706.18 | 20 |
| 2024-05-10 | 708.50 | 708.50 | 708.50 | 708.50 | 708.50 | 10 |
| 2024-05-08 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 10 |
| 2024-05-07 | 690.79 | 690.79 | 690.79 | 690.79 | 690.79 | 10 |
| 2024-05-06 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 20 |
| 2024-05-03 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 20 |
| 2024-05-02 | 731.46 | 731.46 | 731.46 | 731.46 | 731.46 | 50 |
| 2024-04-30 | 718.00 | 719.00 | 718.00 | 719.00 | 719.00 | 40 |
| 2024-04-29 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 20 |
| 2024-04-24 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 20 |
| 2024-04-23 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 20 |
| 2024-04-22 | 685.60 | 685.60 | 685.60 | 685.60 | 685.60 | 20 |
| 2024-04-19 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 10 |
| 2024-04-15 | 680.05 | 680.05 | 680.05 | 680.05 | 680.05 | 3 |
| 2024-04-08 | 673.20 | 673.20 | 673.20 | 673.20 | 673.20 | 232 |
| 2024-03-27 | 661.32 | 661.32 | 661.32 | 661.32 | 661.32 | 29 |
| 2024-03-14 | 683.10 | 683.10 | 673.44 | 674.82 | 674.82 | 28 |
| 2024-03-13 | 679.65 | 684.48 | 678.96 | 683.10 | 683.10 | 95 |
| 2024-03-07 | 644.80 | 666.90 | 644.80 | 663.65 | 663.65 | 163 |
| 2024-03-01 | 622.44 | 622.44 | 622.44 | 622.44 | 622.44 | 1 |
| 2024-02-29 | 631.26 | 631.26 | 631.26 | 631.26 | 631.26 | 1 |
| 2024-02-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 31 |
| 2024-02-27 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | 1 |
| 2024-02-22 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 10 |
| 2024-02-20 | 608.78 | 608.78 | 607.56 | 607.56 | 607.56 | 95 |
| 2024-02-16 | 621.59 | 622.80 | 613.20 | 615.60 | 615.60 | 49 |
| 2024-02-05 | 553.30 | 553.30 | 553.30 | 553.30 | 553.30 | 1 |
| 2023-12-14 | 535.08 | 535.08 | 535.08 | 535.08 | 535.08 | 56 |
| 2023-12-08 | 518.71 | 522.58 | 518.71 | 522.58 | 522.58 | 136 |
| 2023-11-24 | 481.67 | 481.67 | 481.67 | 481.67 | 481.67 | 40 |
| 2023-11-22 | 482.88 | 488.16 | 482.88 | 488.16 | 488.16 | 70 |
| 2023-11-16 | 458.47 | 458.47 | 458.47 | 458.47 | 458.47 | 30 |
| 2023-11-10 | 409.40 | 412.00 | 409.40 | 412.00 | 412.00 | 12 |
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.