Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 151.20 | 152.37 | 149.51 | 152.35 | 152.35 | 396,536 |
| 2024-08-21 | 148.40 | 150.70 | 147.82 | 150.60 | 150.60 | 542,107 |
| 2024-08-20 | 151.76 | 152.08 | 147.37 | 147.58 | 147.58 | 759,804 |
| 2024-08-19 | 150.30 | 152.22 | 150.30 | 152.17 | 152.17 | 643,098 |
| 2024-08-16 | 150.00 | 151.27 | 148.52 | 150.30 | 150.30 | 680,482 |
| 2024-08-15 | 150.07 | 151.55 | 148.58 | 149.96 | 149.96 | 933,254 |
| 2024-08-14 | 146.29 | 151.05 | 145.30 | 148.88 | 148.88 | 1,106,121 |
| 2024-08-13 | 144.20 | 147.91 | 144.20 | 145.84 | 145.84 | 871,984 |
| 2024-08-12 | 139.93 | 144.59 | 139.66 | 143.63 | 143.63 | 745,451 |
| 2024-08-09 | 138.73 | 141.07 | 136.74 | 140.30 | 140.30 | 581,736 |
| 2024-08-08 | 134.94 | 139.50 | 133.53 | 138.88 | 138.88 | 865,108 |
| 2024-08-07 | 142.05 | 142.88 | 131.76 | 133.98 | 133.98 | 1,431,817 |
| 2024-08-06 | 134.58 | 140.51 | 134.00 | 136.99 | 136.99 | 1,280,224 |
| 2024-08-05 | 136.72 | 138.68 | 134.91 | 135.41 | 135.41 | 785,443 |
| 2024-08-02 | 136.21 | 140.09 | 134.87 | 139.52 | 139.52 | 602,141 |
| 2024-08-01 | 136.72 | 138.14 | 135.12 | 137.52 | 137.52 | 446,232 |
| 2024-07-31 | 136.55 | 137.80 | 134.53 | 136.62 | 136.62 | 760,765 |
| 2024-07-30 | 137.95 | 139.33 | 133.61 | 136.47 | 136.47 | 638,002 |
| 2024-07-29 | 137.61 | 140.03 | 136.94 | 139.16 | 139.16 | 500,884 |
| 2024-07-26 | 143.39 | 143.79 | 136.30 | 137.41 | 137.41 | 830,983 |
| 2024-07-25 | 143.89 | 145.38 | 142.28 | 142.50 | 142.50 | 337,679 |
| 2024-07-24 | 142.73 | 144.86 | 142.17 | 143.81 | 143.81 | 356,375 |
| 2024-07-23 | 141.13 | 142.21 | 139.89 | 141.86 | 141.86 | 330,391 |
| 2024-07-22 | 137.96 | 140.02 | 137.96 | 139.96 | 139.96 | 395,772 |
| 2024-07-19 | 136.90 | 138.89 | 134.48 | 137.95 | 137.95 | 698,407 |
| 2024-07-18 | 140.68 | 142.38 | 135.71 | 136.06 | 136.06 | 848,479 |
| 2024-07-17 | 137.50 | 140.33 | 137.02 | 139.68 | 139.68 | 654,101 |
| 2024-07-16 | 136.90 | 138.88 | 136.44 | 137.72 | 137.72 | 562,492 |
| 2024-07-15 | 140.49 | 142.79 | 135.51 | 135.95 | 135.95 | 779,101 |
| 2024-07-12 | 140.58 | 144.10 | 140.52 | 141.55 | 141.55 | 838,537 |
| 2024-07-11 | 140.00 | 141.30 | 139.56 | 140.25 | 140.25 | 411,652 |
| 2024-07-10 | 138.86 | 139.70 | 138.23 | 139.37 | 139.37 | 622,752 |
| 2024-07-09 | 137.34 | 138.82 | 136.75 | 137.92 | 137.92 | 455,985 |
| 2024-07-08 | 136.97 | 138.14 | 135.84 | 137.38 | 137.38 | 564,286 |
| 2024-07-05 | 137.96 | 138.33 | 135.77 | 136.45 | 136.45 | 863,502 |
| 2024-07-03 | 139.11 | 139.11 | 137.48 | 137.95 | 137.95 | 572,044 |
| 2024-07-02 | 138.34 | 139.08 | 137.09 | 138.45 | 138.45 | 680,777 |
| 2024-07-01 | 139.32 | 142.60 | 138.48 | 138.61 | 138.61 | 644,252 |
| 2024-06-28 | 140.85 | 142.71 | 138.23 | 138.57 | 138.57 | 932,041 |
| 2024-06-27 | 141.67 | 141.70 | 139.24 | 141.45 | 141.45 | 719,894 |
| 2024-06-26 | 142.07 | 142.95 | 139.86 | 142.16 | 142.16 | 838,144 |
| 2024-06-25 | 143.90 | 144.11 | 141.62 | 142.92 | 142.92 | 628,812 |
| 2024-06-24 | 142.04 | 144.57 | 139.25 | 143.88 | 143.88 | 1,129,129 |
| 2024-06-21 | 140.22 | 143.08 | 136.50 | 141.38 | 141.38 | 5,696,210 |
| 2024-06-20 | 141.69 | 145.32 | 139.19 | 140.24 | 140.24 | 1,040,699 |
| 2024-06-18 | 140.60 | 142.67 | 140.14 | 142.21 | 142.21 | 819,246 |
| 2024-06-17 | 140.34 | 142.77 | 138.77 | 141.24 | 141.24 | 997,868 |
| 2024-06-14 | 140.99 | 141.32 | 139.50 | 141.16 | 141.16 | 512,239 |
| 2024-06-13 | 140.79 | 142.80 | 139.27 | 142.16 | 142.16 | 558,569 |
| 2024-06-12 | 140.38 | 143.62 | 139.81 | 142.69 | 142.69 | 701,042 |
| 2024-06-11 | 141.39 | 141.53 | 139.34 | 139.86 | 139.86 | 715,653 |
| 2024-06-10 | 142.31 | 142.68 | 139.64 | 141.58 | 141.58 | 659,834 |
| 2024-06-07 | 143.43 | 145.41 | 142.48 | 143.18 | 143.18 | 960,553 |
| 2024-06-06 | 145.10 | 145.77 | 143.50 | 143.84 | 143.84 | 686,806 |
| 2024-06-05 | 143.98 | 145.62 | 142.73 | 145.03 | 145.03 | 738,930 |
| 2024-06-04 | 145.03 | 145.03 | 142.12 | 143.31 | 143.31 | 613,208 |
| 2024-06-03 | 146.27 | 147.30 | 144.28 | 145.61 | 145.61 | 834,227 |
| 2024-05-31 | 147.07 | 147.33 | 144.45 | 147.12 | 147.12 | 1,349,981 |
| 2024-05-30 | 147.08 | 147.93 | 145.44 | 147.14 | 147.14 | 920,390 |
| 2024-05-29 | 142.54 | 147.26 | 142.11 | 146.69 | 146.69 | 1,216,455 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-09-09 | 2:1 |
| 2004-06-16 | 3:2 |
| 1997-10-21 | 5:3 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.