Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	72.020	72.690	70.800	70.820	70.820	1,016,304
2022-12-19	72.340	73.140	71.690	72.270	72.270	930,750
2022-12-16	72.320	72.990	70.840	72.410	72.410	1,964,151
2022-12-15	73.830	73.830	72.620	72.990	72.990	856,857
2022-12-14	74.920	75.325	73.414	74.710	74.710	793,527
2022-12-13	76.090	76.630	74.270	75.050	75.050	569,332
2022-12-12	74.550	75.430	74.010	74.870	74.870	490,519
2022-12-09	74.660	75.450	74.300	74.340	74.340	318,883
2022-12-08	75.080	75.880	74.460	74.910	74.910	512,372
2022-12-07	74.090	75.250	74.090	74.830	74.830	587,852
2022-12-06	73.140	74.110	72.150	73.830	73.830	698,006
2022-12-05	73.630	74.090	73.070	73.450	73.450	422,506
2022-12-02	72.850	74.650	72.810	74.340	74.340	463,247
2022-12-01	74.350	75.455	72.880	73.230	73.230	585,049
2022-11-30	71.550	73.760	69.550	73.730	73.730	1,593,661
2022-11-29	72.300	73.170	71.640	71.650	71.650	521,226
2022-11-28	73.440	73.910	71.820	72.080	72.080	601,520
2022-11-25	72.720	73.990	72.545	73.920	73.920	360,008
2022-11-23	71.550	72.290	71.160	72.290	72.290	486,338
2022-11-22	71.490	72.115	70.660	71.650	71.650	560,910
2022-11-21	70.330	71.480	70.010	71.100	71.100	592,884
2022-11-18	70.230	70.990	69.450	70.650	70.650	572,094
2022-11-17	69.040	69.830	67.880	69.600	69.600	482,519
2022-11-16	70.000	70.360	68.840	69.340	69.340	521,080
2022-11-15	72.410	73.240	69.740	70.190	70.190	1,082,563
2022-11-14	72.240	72.980	71.240	72.100	72.100	933,273
2022-11-11	68.370	72.000	68.270	71.900	71.900	949,995
2022-11-10	66.800	70.125	66.670	68.450	68.450	1,153,565
2022-11-09	67.450	67.750	65.280	65.420	65.420	956,848
2022-11-08	70.520	70.520	67.500	67.890	67.890	1,494,820
2022-11-07	69.820	71.425	69.820	70.980	70.980	737,335
2022-11-04	68.920	70.420	67.510	70.380	70.380	969,542
2022-11-03	69.760	69.760	68.240	68.540	68.540	1,387,842
2022-11-02	71.110	72.890	69.740	69.760	69.760	1,470,003
2022-11-01	73.040	73.720	69.100	69.870	69.870	1,881,485
2022-10-31	69.650	74.290	69.000	73.010	73.010	3,364,026
2022-10-28	77.200	77.500	69.260	70.540	70.540	5,449,864
2022-10-27	99.350	99.900	96.740	96.750	96.750	1,433,936
2022-10-26	96.120	99.350	96.120	99.310	99.310	770,043
2022-10-25	92.580	95.760	92.580	95.440	95.440	631,210
2022-10-24	90.500	92.860	90.500	92.710	92.710	552,651
2022-10-21	90.360	90.360	85.380	89.990	89.990	771,223
2022-10-20	90.970	91.630	90.430	90.930	90.930	560,593
2022-10-19	90.000	91.680	89.560	90.670	90.670	529,045
2022-10-18	91.280	92.230	89.760	90.000	90.000	522,088
2022-10-17	90.440	90.880	89.730	89.880	89.880	367,618
2022-10-14	90.080	91.770	88.670	89.390	89.390	411,504
2022-10-13	86.320	89.990	85.780	89.500	89.500	428,768
2022-10-12	88.150	88.430	87.090	87.440	87.440	444,703
2022-10-11	87.430	88.570	86.280	87.940	87.940	594,581
2022-10-10	87.180	88.000	86.590	87.360	87.360	444,504
2022-10-07	87.970	88.035	86.620	87.170	87.170	646,126
2022-10-06	89.160	89.670	88.480	88.920	88.920	614,668
2022-10-05	88.550	89.760	87.320	89.260	89.260	559,260
2022-10-04	87.070	89.980	86.770	89.370	89.370	550,439
2022-10-03	83.020	86.670	82.940	86.410	86.410	546,080
2022-09-30	84.310	85.370	82.700	82.770	82.770	502,500
2022-09-29	84.460	84.650	82.559	83.960	83.960	391,191
2022-09-28	83.840	85.550	83.180	85.130	85.130	469,839
2022-09-27	84.880	85.280	82.560	82.780	82.780	512,446

← NewerPage 17 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.