Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	77.110	79.320	77.110	77.990	77.990	852,916
2023-03-17	77.820	77.820	76.490	76.770	76.770	1,076,574
2023-03-16	75.170	78.980	75.170	78.030	78.030	1,138,307
2023-03-15	75.120	76.090	74.360	76.040	76.040	738,729
2023-03-14	75.830	76.750	74.934	76.600	76.600	818,940
2023-03-13	74.220	76.100	73.740	75.060	75.060	794,123
2023-03-10	74.860	75.060	73.200	74.680	74.680	918,720
2023-03-09	79.510	79.515	74.850	74.870	74.870	971,756
2023-03-08	78.710	79.410	78.280	79.380	79.380	566,951
2023-03-07	80.000	80.380	78.700	78.850	78.850	558,599
2023-03-06	82.070	82.323	80.130	80.200	80.200	689,491
2023-03-03	81.310	82.075	80.530	82.010	82.010	536,617
2023-03-02	81.920	82.200	80.710	80.960	80.960	580,236
2023-03-01	81.580	82.440	80.860	82.330	82.330	588,391
2023-02-28	82.230	82.760	81.400	82.260	82.260	1,326,672
2023-02-27	82.910	84.510	82.800	82.840	82.840	615,588
2023-02-24	82.240	82.800	80.280	82.310	82.310	749,035
2023-02-23	85.350	85.980	79.820	82.870	82.870	1,757,412
2023-02-22	84.120	86.150	84.000	85.370	85.370	1,117,929
2023-02-21	83.040	83.980	82.250	83.100	83.100	868,360
2023-02-17	83.430	83.930	82.440	83.930	83.930	825,419
2023-02-16	82.500	84.020	82.140	83.420	83.420	658,523
2023-02-15	82.480	83.240	81.820	83.120	83.120	494,766
2023-02-14	83.710	84.040	82.820	82.890	82.890	490,705
2023-02-13	83.000	84.289	82.860	83.740	83.740	605,978
2023-02-10	82.700	83.860	82.345	83.080	83.080	639,767
2023-02-09	83.800	85.380	82.490	82.710	82.710	583,860
2023-02-08	84.800	85.480	83.470	83.570	83.570	423,032
2023-02-07	83.810	85.250	83.530	84.730	84.730	525,667
2023-02-06	85.180	85.180	83.335	83.950	83.950	421,762
2023-02-03	85.500	85.920	84.580	85.480	85.480	448,082
2023-02-02	84.390	87.030	84.390	85.820	85.820	826,825
2023-02-01	82.390	85.260	82.105	84.810	84.810	740,680
2023-01-31	81.180	82.410	80.530	82.390	82.390	546,113
2023-01-30	81.050	82.320	80.880	80.900	80.900	596,428
2023-01-27	79.580	81.360	78.870	81.150	81.150	499,030
2023-01-26	77.720	79.820	77.670	79.610	79.610	554,975
2023-01-25	76.850	78.330	76.630	77.480	77.480	592,449
2023-01-24	79.780	80.040	77.120	77.310	77.310	614,492
2023-01-23	80.320	81.850	80.040	80.100	80.100	458,280
2023-01-20	79.800	80.470	79.495	80.320	80.320	414,445
2023-01-19	79.190	80.080	78.080	79.530	79.530	468,858
2023-01-18	79.250	81.300	79.150	79.420	79.420	507,547
2023-01-17	79.020	79.390	78.160	79.070	79.070	442,474
2023-01-13	77.910	79.400	77.910	79.030	79.030	437,411
2023-01-12	80.240	80.240	77.540	78.220	78.220	739,689
2023-01-11	80.100	80.100	78.370	79.760	79.760	622,616
2023-01-10	78.870	79.820	78.510	79.780	79.780	571,681
2023-01-09	80.950	81.170	78.670	78.710	78.710	552,636
2023-01-06	79.490	81.873	78.720	81.050	81.050	687,460
2023-01-05	77.010	78.550	76.290	78.500	78.500	1,080,706
2023-01-04	75.400	77.310	75.200	77.150	77.150	1,046,923
2023-01-03	74.940	75.717	74.120	74.840	74.840	558,912
2022-12-30	74.690	75.110	73.900	74.670	74.670	478,922
2022-12-29	73.190	75.290	73.190	75.210	75.210	482,523
2022-12-28	74.070	74.610	72.750	72.800	72.800	289,327
2022-12-27	73.750	74.270	73.380	73.900	73.900	505,430
2022-12-23	73.160	74.000	73.160	73.760	73.760	354,013
2022-12-22	73.060	73.460	71.920	73.430	73.430	507,803
2022-12-21	71.280	73.260	71.190	73.190	73.190	854,904

← NewerPage 16 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.