Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	104.00	106.96	103.47	106.59	106.59	1,128,897
2023-12-01	101.49	104.90	100.56	104.31	104.31	1,219,163
2023-11-30	99.770	101.71	99.185	101.46	101.46	1,742,082
2023-11-29	99.820	101.90	98.950	99.610	99.610	987,422
2023-11-28	99.310	100.07	98.260	99.670	99.670	1,152,436
2023-11-27	98.850	100.18	98.850	99.390	99.390	1,132,238
2023-11-24	99.560	100.29	98.560	99.260	99.260	488,684
2023-11-22	98.210	99.530	97.310	99.480	99.480	698,178
2023-11-21	97.440	98.660	97.310	97.550	97.550	1,078,523
2023-11-20	95.600	98.200	95.600	97.530	97.530	813,218
2023-11-17	95.600	96.255	94.610	96.160	96.160	775,285
2023-11-16	94.140	94.900	92.680	94.730	94.730	1,142,883
2023-11-15	91.870	95.770	91.870	94.470	94.470	2,060,435
2023-11-14	89.910	92.560	89.330	92.120	92.120	1,655,536
2023-11-13	84.760	90.650	84.642	88.380	88.380	2,880,973
2023-11-10	84.680	85.580	82.790	82.990	82.990	1,760,521
2023-11-09	84.870	85.100	82.855	84.310	84.310	1,988,913
2023-11-08	87.000	88.775	82.181	84.810	84.810	4,562,529
2023-11-07	78.240	80.870	78.052	80.090	80.090	1,782,974
2023-11-06	79.850	80.240	78.640	78.970	78.970	1,043,126
2023-11-03	78.270	79.745	78.225	79.450	79.450	1,173,109
2023-11-02	77.650	78.310	76.640	77.810	77.810	1,093,278
2023-11-01	76.920	78.470	76.235	77.440	77.440	849,265
2023-10-31	76.840	77.780	76.170	77.230	77.230	1,034,344
2023-10-30	77.450	78.160	75.470	76.640	76.640	1,051,441
2023-10-27	77.930	78.480	76.140	76.770	76.770	972,005
2023-10-26	78.650	79.745	77.090	77.490	77.490	1,138,033
2023-10-25	80.610	80.920	78.070	78.600	78.600	1,187,268
2023-10-24	77.960	81.560	77.770	81.110	81.110	1,395,679
2023-10-23	77.450	79.900	77.100	78.870	78.870	1,095,875
2023-10-20	82.170	82.380	77.470	77.520	77.520	1,525,682
2023-10-19	78.580	82.630	78.580	81.620	81.620	1,758,218
2023-10-18	76.260	79.250	75.140	78.740	78.740	1,968,259
2023-10-17	74.150	77.940	74.150	76.380	76.380	1,724,342
2023-10-16	73.620	75.900	72.710	74.570	74.570	1,478,496
2023-10-13	73.540	74.980	72.710	73.200	73.200	1,854,342
2023-10-12	76.560	77.560	71.840	73.790	73.790	4,140,693
2023-10-11	76.200	78.000	71.510	75.890	75.890	8,587,581
2023-10-10	88.470	92.300	88.240	91.280	91.280	912,998
2023-10-09	89.390	90.020	86.970	88.500	88.500	1,143,034
2023-10-06	90.510	91.070	89.390	89.590	89.590	1,080,921
2023-10-05	93.100	93.910	91.220	91.250	91.250	824,884
2023-10-04	93.870	93.870	92.130	93.140	93.140	768,235
2023-10-03	94.560	95.290	93.060	93.720	93.720	687,785
2023-10-02	94.690	95.280	93.260	95.100	95.100	736,006
2023-09-29	96.530	97.200	94.510	94.530	94.530	911,465
2023-09-28	95.870	96.470	94.570	96.300	96.300	524,582
2023-09-27	96.530	96.910	94.160	95.740	95.740	617,961
2023-09-26	98.570	99.020	95.680	95.680	95.680	777,786
2023-09-25	98.380	98.870	97.850	98.590	98.590	560,832
2023-09-22	102.35	102.60	98.500	98.710	98.710	655,966
2023-09-21	103.60	104.16	102.29	102.36	102.36	670,285
2023-09-20	102.21	103.93	101.43	103.33	103.33	660,866
2023-09-19	100.08	102.93	100.08	101.96	101.96	813,998
2023-09-18	98.620	100.38	98.518	99.770	99.770	766,035
2023-09-15	97.040	100.27	97.040	98.330	98.330	1,492,134
2023-09-14	101.29	103.62	95.350	98.390	98.390	1,833,764
2023-09-13	97.000	101.53	97.000	101.13	101.13	1,185,350
2023-09-12	95.880	98.165	95.510	97.160	97.160	1,053,473
2023-09-11	95.740	96.700	95.065	96.260	96.260	526,786

← NewerPage 13 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.