Davita Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	127.03	127.26	124.70	126.92	126.92	835,405
2024-02-29	127.21	127.91	125.69	126.97	126.97	1,041,200
2024-02-28	127.58	128.72	126.07	126.97	126.97	706,665
2024-02-27	124.53	128.04	124.42	127.60	127.60	854,369
2024-02-26	126.55	126.79	124.90	124.96	124.96	625,182
2024-02-23	122.95	125.47	122.65	125.26	125.26	630,572
2024-02-22	121.15	123.31	120.78	122.87	122.87	793,849
2024-02-21	122.03	122.51	119.42	120.89	120.89	945,088
2024-02-20	122.17	123.44	120.94	123.00	123.00	865,247
2024-02-16	119.29	124.28	118.60	122.22	122.22	1,065,200
2024-02-15	123.70	124.86	118.56	119.87	119.87	1,458,505
2024-02-14	123.00	128.28	120.59	123.41	123.41	2,896,627
2024-02-13	112.28	115.31	111.10	113.60	113.60	1,488,939
2024-02-12	110.27	114.59	108.76	114.30	114.30	1,610,396
2024-02-09	110.86	111.28	109.73	109.86	109.86	788,695
2024-02-08	111.17	111.29	109.71	110.82	110.82	602,685
2024-02-07	112.09	113.71	111.41	111.61	111.61	711,338
2024-02-06	110.98	112.84	110.83	112.08	112.08	847,702
2024-02-05	110.95	111.67	109.59	110.74	110.74	799,035
2024-02-02	111.32	112.02	110.50	111.21	111.21	640,896
2024-02-01	108.42	112.50	108.04	112.23	112.23	891,338
2024-01-31	108.16	109.74	107.74	108.16	108.16	675,127
2024-01-30	108.45	109.24	107.44	107.52	107.52	670,794
2024-01-29	106.44	108.37	105.83	108.31	108.31	754,158
2024-01-26	107.62	108.58	107.06	107.17	107.17	803,830
2024-01-25	104.70	107.60	104.70	107.43	107.43	966,377
2024-01-24	105.62	106.66	103.55	104.46	104.46	789,880
2024-01-23	105.27	106.88	103.40	103.89	103.89	777,982
2024-01-22	105.08	106.59	104.56	104.63	104.63	847,715
2024-01-19	105.32	105.54	104.14	104.76	104.76	900,745
2024-01-18	104.41	105.41	103.67	105.41	105.41	738,942
2024-01-17	104.29	106.47	103.76	104.65	104.65	719,595
2024-01-16	108.47	108.87	104.07	104.82	104.82	1,295,789
2024-01-12	109.97	110.50	108.58	109.10	109.10	556,768
2024-01-11	109.90	110.02	108.42	109.94	109.94	709,034
2024-01-10	108.24	109.92	108.16	109.64	109.64	624,735
2024-01-09	108.16	109.00	107.52	108.45	108.45	748,613
2024-01-08	107.62	109.04	107.17	108.81	108.81	616,434
2024-01-05	106.20	108.28	105.71	107.24	107.24	666,217
2024-01-04	105.70	107.73	105.62	106.18	106.18	628,068
2024-01-03	105.81	106.71	104.96	105.29	105.29	634,608
2024-01-02	104.54	107.38	104.54	106.89	106.89	811,150
2023-12-29	104.40	105.08	103.96	104.76	104.76	494,797
2023-12-28	103.57	105.34	103.57	104.44	104.44	682,773
2023-12-27	104.51	104.95	103.55	103.96	103.96	536,733
2023-12-26	104.11	105.26	103.77	104.51	104.51	453,837
2023-12-22	104.85	105.49	103.68	104.33	104.33	623,827
2023-12-21	105.00	105.36	103.99	104.76	104.76	927,861
2023-12-20	106.01	106.71	103.85	103.87	103.87	819,307
2023-12-19	107.29	107.86	105.82	106.43	106.43	771,764
2023-12-18	106.48	107.83	106.15	106.93	106.93	664,326
2023-12-15	106.82	107.41	105.08	105.69	105.69	1,841,212
2023-12-14	109.69	111.47	106.99	107.18	107.18	1,718,535
2023-12-13	108.45	109.40	107.06	108.80	108.80	784,807
2023-12-12	107.50	108.74	106.77	108.48	108.48	822,691
2023-12-11	107.58	107.89	106.43	106.97	106.97	962,264
2023-12-08	105.70	108.21	105.21	107.58	107.58	1,029,978
2023-12-07	104.27	105.89	104.27	105.74	105.74	828,646
2023-12-06	104.98	105.99	103.88	104.16	104.16	957,163
2023-12-05	105.90	106.15	103.77	104.61	104.61	819,042

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.