Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 138.05 | 144.06 | 137.32 | 143.67 | 143.67 | 1,178,516 |
| 2024-05-24 | 139.00 | 139.50 | 136.53 | 138.54 | 138.54 | 1,169,810 |
| 2024-05-23 | 134.23 | 134.65 | 131.44 | 132.25 | 132.25 | 945,280 |
| 2024-05-22 | 138.01 | 138.70 | 134.73 | 134.75 | 134.75 | 933,688 |
| 2024-05-21 | 140.92 | 141.26 | 138.51 | 138.69 | 138.69 | 687,379 |
| 2024-05-20 | 139.82 | 141.44 | 138.79 | 140.93 | 140.93 | 827,249 |
| 2024-05-17 | 137.15 | 140.45 | 137.00 | 139.82 | 139.82 | 758,649 |
| 2024-05-16 | 137.56 | 138.56 | 136.39 | 136.48 | 136.48 | 603,039 |
| 2024-05-15 | 137.59 | 138.28 | 136.21 | 137.88 | 137.88 | 569,414 |
| 2024-05-14 | 136.94 | 137.14 | 135.71 | 137.01 | 137.01 | 595,428 |
| 2024-05-13 | 137.19 | 139.03 | 136.42 | 136.59 | 136.59 | 613,353 |
| 2024-05-10 | 138.47 | 140.31 | 136.71 | 137.52 | 137.52 | 743,556 |
| 2024-05-09 | 136.02 | 138.47 | 135.50 | 137.94 | 137.94 | 619,091 |
| 2024-05-08 | 137.69 | 137.97 | 135.64 | 135.85 | 135.85 | 725,130 |
| 2024-05-07 | 136.68 | 138.10 | 135.40 | 137.69 | 137.69 | 977,496 |
| 2024-05-06 | 135.48 | 138.46 | 134.00 | 136.87 | 136.87 | 1,442,587 |
| 2024-05-03 | 143.00 | 145.04 | 131.27 | 134.45 | 134.45 | 2,541,405 |
| 2024-05-02 | 141.37 | 143.23 | 139.72 | 142.24 | 142.24 | 1,893,560 |
| 2024-05-01 | 138.11 | 140.75 | 136.35 | 139.75 | 139.75 | 1,127,667 |
| 2024-04-30 | 137.62 | 139.48 | 137.14 | 139.01 | 139.01 | 947,439 |
| 2024-04-29 | 133.23 | 139.24 | 133.23 | 138.14 | 138.14 | 990,814 |
| 2024-04-26 | 131.70 | 134.01 | 130.96 | 133.51 | 133.51 | 477,673 |
| 2024-04-25 | 132.57 | 133.18 | 131.34 | 132.77 | 132.77 | 519,286 |
| 2024-04-24 | 133.10 | 134.29 | 132.73 | 132.74 | 132.74 | 472,887 |
| 2024-04-23 | 133.01 | 135.71 | 132.90 | 133.91 | 133.91 | 402,045 |
| 2024-04-22 | 128.75 | 132.72 | 128.69 | 132.52 | 132.52 | 673,396 |
| 2024-04-19 | 126.81 | 128.54 | 125.97 | 127.82 | 127.82 | 487,093 |
| 2024-04-18 | 127.60 | 128.57 | 125.64 | 126.11 | 126.11 | 749,549 |
| 2024-04-17 | 130.64 | 130.64 | 126.84 | 127.64 | 127.64 | 555,041 |
| 2024-04-16 | 130.48 | 130.98 | 128.69 | 129.78 | 129.78 | 345,882 |
| 2024-04-15 | 132.28 | 133.08 | 129.86 | 129.96 | 129.96 | 451,200 |
| 2024-04-12 | 130.70 | 131.82 | 129.52 | 130.42 | 130.42 | 513,129 |
| 2024-04-11 | 132.61 | 132.61 | 130.78 | 131.40 | 131.40 | 342,290 |
| 2024-04-10 | 133.01 | 134.48 | 131.99 | 132.06 | 132.06 | 454,522 |
| 2024-04-09 | 134.60 | 134.81 | 133.19 | 134.08 | 134.08 | 310,549 |
| 2024-04-08 | 133.72 | 134.24 | 132.48 | 133.73 | 133.73 | 383,108 |
| 2024-04-05 | 133.18 | 134.41 | 132.35 | 133.61 | 133.61 | 474,736 |
| 2024-04-04 | 136.40 | 136.40 | 132.72 | 132.95 | 132.95 | 555,426 |
| 2024-04-03 | 135.15 | 136.29 | 134.91 | 135.29 | 135.29 | 489,669 |
| 2024-04-02 | 134.74 | 136.16 | 131.81 | 135.04 | 135.04 | 926,460 |
| 2024-04-01 | 138.14 | 138.25 | 136.03 | 137.84 | 137.84 | 455,939 |
| 2024-03-28 | 137.00 | 138.14 | 136.96 | 138.05 | 138.05 | 608,798 |
| 2024-03-27 | 136.41 | 137.00 | 135.69 | 136.85 | 136.85 | 251,918 |
| 2024-03-26 | 135.00 | 136.63 | 134.80 | 135.25 | 135.25 | 431,171 |
| 2024-03-25 | 135.31 | 136.19 | 134.28 | 134.77 | 134.77 | 504,596 |
| 2024-03-22 | 136.40 | 136.86 | 133.16 | 134.11 | 134.11 | 603,201 |
| 2024-03-21 | 138.93 | 139.35 | 135.00 | 136.24 | 136.24 | 704,362 |
| 2024-03-20 | 138.47 | 139.38 | 137.20 | 138.78 | 138.78 | 626,035 |
| 2024-03-19 | 137.17 | 138.78 | 137.17 | 138.33 | 138.33 | 620,783 |
| 2024-03-18 | 135.26 | 138.71 | 134.08 | 137.02 | 137.02 | 830,223 |
| 2024-03-15 | 133.90 | 136.72 | 133.01 | 136.65 | 136.65 | 4,320,667 |
| 2024-03-14 | 138.14 | 138.57 | 134.84 | 136.00 | 136.00 | 558,550 |
| 2024-03-13 | 139.50 | 141.54 | 136.72 | 138.27 | 138.27 | 1,043,603 |
| 2024-03-12 | 135.84 | 139.72 | 135.80 | 139.21 | 139.21 | 949,998 |
| 2024-03-11 | 134.34 | 137.91 | 134.26 | 135.82 | 135.82 | 811,358 |
| 2024-03-08 | 134.08 | 136.60 | 134.08 | 135.17 | 135.17 | 494,942 |
| 2024-03-07 | 132.58 | 135.69 | 132.34 | 134.08 | 134.08 | 645,661 |
| 2024-03-06 | 133.04 | 134.90 | 130.88 | 131.98 | 131.98 | 898,815 |
| 2024-03-05 | 133.40 | 136.29 | 132.00 | 134.65 | 134.65 | 1,990,771 |
| 2024-03-04 | 126.46 | 128.31 | 124.78 | 125.73 | 125.73 | 717,862 |
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.