Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	95.440	96.520	95.007	95.550	95.550	707,005
2023-09-07	99.060	99.170	94.700	95.340	95.340	823,644
2023-09-06	96.210	99.555	96.210	98.890	98.890	772,758
2023-09-05	102.36	102.47	96.620	96.650	96.650	976,579
2023-09-01	102.80	103.86	102.56	102.99	102.99	340,698
2023-08-31	103.79	103.92	102.04	102.42	102.42	797,434
2023-08-30	102.49	104.02	102.40	103.31	103.31	379,934
2023-08-29	100.68	102.59	100.17	102.19	102.19	366,719
2023-08-28	101.05	101.51	100.23	100.55	100.55	622,405
2023-08-25	101.02	101.36	100.06	100.61	100.61	416,859
2023-08-24	101.51	102.00	101.02	101.05	101.05	477,598
2023-08-23	102.03	102.45	101.35	102.06	102.06	490,740
2023-08-22	101.91	102.40	100.88	101.66	101.66	337,871
2023-08-21	101.74	102.40	100.49	101.89	101.89	403,370
2023-08-18	100.14	101.86	99.710	101.56	101.56	526,251
2023-08-17	103.65	104.21	100.22	100.64	100.64	754,360
2023-08-16	104.97	105.89	103.80	104.29	104.29	513,092
2023-08-15	106.99	106.99	104.18	105.20	105.20	744,792
2023-08-14	108.46	108.48	104.47	106.96	106.96	1,055,431
2023-08-11	108.71	109.19	107.20	108.35	108.35	472,268
2023-08-10	110.11	110.95	107.41	108.43	108.43	643,447
2023-08-09	111.15	111.67	109.48	109.96	109.96	597,591
2023-08-08	112.21	113.08	110.22	110.79	110.79	1,478,196
2023-08-07	111.07	116.97	110.96	112.68	112.68	1,523,327
2023-08-04	106.63	109.60	106.23	108.81	108.81	1,637,799
2023-08-03	101.99	102.76	101.23	101.56	101.56	682,087
2023-08-02	101.91	102.75	100.84	101.97	101.97	583,731
2023-08-01	101.91	102.71	101.55	102.39	102.39	457,281
2023-07-31	101.23	102.03	99.940	101.99	101.99	547,648
2023-07-28	101.11	101.16	99.725	101.04	101.04	471,456
2023-07-27	101.13	101.44	99.845	100.03	100.03	370,427
2023-07-26	102.42	103.17	101.02	101.20	101.20	374,982
2023-07-25	101.76	103.31	101.16	102.95	102.95	374,860
2023-07-24	102.86	103.11	101.41	102.10	102.10	818,072
2023-07-21	105.58	105.58	102.70	102.78	102.78	726,686
2023-07-20	105.40	105.76	103.85	105.49	105.49	493,609
2023-07-19	106.14	106.72	104.14	104.76	104.76	439,360
2023-07-18	104.64	106.96	104.64	106.16	106.16	633,590
2023-07-17	103.55	104.88	103.39	104.53	104.53	429,001
2023-07-14	103.38	104.41	102.55	103.74	103.74	316,516
2023-07-13	104.12	105.35	102.50	103.26	103.26	583,455
2023-07-12	103.81	104.54	103.03	104.25	104.25	665,779
2023-07-11	103.99	104.97	102.81	103.07	103.07	539,206
2023-07-10	103.90	104.72	102.66	103.69	103.69	534,133
2023-07-07	101.57	104.31	101.45	103.89	103.89	1,010,213
2023-07-06	100.96	102.53	100.47	101.94	101.94	892,307
2023-07-05	100.99	101.73	100.38	101.36	101.36	637,261
2023-07-03	100.10	100.96	99.360	100.77	100.77	330,647
2023-06-30	99.600	100.97	99.330	100.47	100.47	578,363
2023-06-29	97.490	99.220	97.490	98.830	98.830	532,337
2023-06-28	96.090	97.860	95.300	97.640	97.640	678,017
2023-06-27	94.030	97.160	92.980	95.930	95.930	1,102,899
2023-06-26	97.910	98.410	96.190	97.080	97.080	576,735
2023-06-23	98.550	99.115	97.700	97.730	97.730	495,134
2023-06-22	97.900	99.490	97.210	98.960	98.960	677,468
2023-06-21	97.600	98.295	96.500	97.680	97.680	481,179
2023-06-20	97.320	98.380	97.015	97.910	97.910	537,070
2023-06-16	97.400	98.330	97.025	97.620	97.620	1,136,213
2023-06-15	97.210	97.630	96.140	97.280	97.280	507,410
2023-06-14	100.00	100.21	97.150	97.480	97.480	599,875

← NewerPage 14 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.