Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	100.00	100.21	97.150	97.480	97.480	599,875
2023-06-13	96.690	98.620	96.295	98.240	98.240	557,617
2023-06-12	97.440	98.230	96.475	97.090	97.090	516,406
2023-06-09	99.330	100.00	97.480	97.480	97.480	422,662
2023-06-08	100.80	100.80	98.520	100.08	100.08	399,991
2023-06-07	99.390	100.79	99.270	100.56	100.56	354,985
2023-06-06	99.180	100.00	98.580	99.280	99.280	346,176
2023-06-05	98.960	99.670	98.090	99.160	99.160	488,652
2023-06-02	95.870	98.840	95.790	98.740	98.740	801,653
2023-06-01	93.900	94.730	92.640	94.710	94.710	428,966
2023-05-31	92.350	94.680	91.870	93.670	93.670	1,179,177
2023-05-30	93.880	94.550	92.160	92.420	92.420	430,583
2023-05-26	94.960	95.410	93.730	94.280	94.280	413,978
2023-05-25	95.900	96.160	94.750	95.060	95.060	406,533
2023-05-24	97.010	97.290	95.770	96.270	96.270	407,292
2023-05-23	99.560	100.02	96.650	96.940	96.940	530,117
2023-05-22	100.44	101.34	99.670	99.800	99.800	528,814
2023-05-19	101.04	101.68	99.813	100.33	100.33	640,020
2023-05-18	98.400	101.70	97.920	100.93	100.93	1,130,493
2023-05-17	98.290	99.240	97.024	98.610	98.610	844,104
2023-05-16	96.750	98.710	96.200	98.520	98.520	993,893
2023-05-15	93.850	97.940	93.530	96.860	96.860	853,054
2023-05-12	95.630	95.830	93.250	93.720	93.720	680,529
2023-05-11	98.760	98.900	95.210	95.590	95.590	1,031,253
2023-05-10	101.50	102.15	98.938	99.270	99.270	1,055,046
2023-05-09	97.160	103.00	97.160	100.72	100.72	2,777,630
2023-05-08	88.000	89.550	87.630	89.210	89.210	787,706
2023-05-05	87.690	89.210	87.690	88.470	88.470	590,510
2023-05-04	87.910	88.070	86.270	87.210	87.210	483,575
2023-05-03	88.220	89.220	87.960	88.160	88.160	407,799
2023-05-02	90.010	90.010	87.365	88.340	88.340	647,936
2023-05-01	90.160	91.180	89.900	90.390	90.390	528,198
2023-04-28	88.000	90.570	87.885	90.360	90.360	733,573
2023-04-27	86.510	88.140	86.510	88.010	88.010	668,047
2023-04-26	87.360	87.700	85.990	86.270	86.270	555,199
2023-04-25	88.220	88.480	87.024	87.300	87.300	488,450
2023-04-24	85.990	88.190	85.940	88.140	88.140	657,870
2023-04-21	83.900	86.240	83.900	86.020	86.020	679,510
2023-04-20	83.500	83.560	82.350	83.120	83.120	368,036
2023-04-19	83.270	83.660	82.390	83.600	83.600	413,562
2023-04-18	84.010	84.070	83.050	83.490	83.490	445,159
2023-04-17	83.900	84.550	83.380	83.860	83.860	297,753
2023-04-14	84.640	84.860	83.590	83.960	83.960	329,408
2023-04-13	83.700	84.560	83.330	84.400	84.400	533,698
2023-04-12	85.180	85.180	83.220	83.290	83.290	568,110
2023-04-11	83.000	84.970	83.000	84.720	84.720	560,982
2023-04-10	82.090	82.960	82.090	82.700	82.700	287,023
2023-04-06	83.350	83.650	82.235	82.470	82.470	324,141
2023-04-05	81.320	83.150	81.320	82.940	82.940	612,361
2023-04-04	82.090	82.310	80.940	81.580	81.580	659,505
2023-04-03	81.700	82.400	81.375	81.690	81.690	635,035
2023-03-31	79.860	81.200	79.180	81.110	81.110	636,625
2023-03-30	79.520	79.860	79.130	79.380	79.380	491,248
2023-03-29	78.000	78.683	77.570	78.470	78.470	513,281
2023-03-28	76.790	77.785	76.790	77.350	77.350	376,257
2023-03-27	77.250	77.830	76.960	77.150	77.150	447,691
2023-03-24	74.840	76.160	74.280	76.120	76.120	406,095
2023-03-23	76.710	77.075	74.640	75.240	75.240	507,722
2023-03-22	78.120	78.830	76.740	76.750	76.750	478,569
2023-03-21	78.660	79.160	77.430	78.200	78.200	889,802

← NewerPage 15 of 79 · 4,730 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.