Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	86.110	86.550	83.905	84.400	84.400	509,588
2022-09-23	86.420	86.735	84.330	86.310	86.310	968,206
2022-09-22	88.960	89.238	86.055	87.490	87.490	694,590
2022-09-21	92.320	93.110	89.680	89.680	89.680	591,634
2022-09-20	92.770	93.260	90.530	91.420	91.420	621,006
2022-09-19	92.020	93.150	91.360	93.010	93.010	558,006
2022-09-16	92.460	93.500	91.340	92.820	92.820	1,688,157
2022-09-15	91.400	93.521	90.960	92.780	92.780	597,476
2022-09-14	92.550	92.870	89.630	90.860	90.860	740,751
2022-09-13	94.000	94.260	92.145	92.250	92.250	669,540
2022-09-12	93.230	96.370	92.720	95.270	95.270	1,066,675
2022-09-09	91.800	93.680	91.800	92.620	92.620	519,131
2022-09-08	90.010	91.650	89.710	91.270	91.270	512,343
2022-09-07	88.290	90.700	87.910	90.450	90.450	654,663
2022-09-06	87.530	89.350	87.530	88.260	88.260	755,765
2022-09-02	87.490	89.160	86.510	87.800	87.800	701,701
2022-09-01	85.000	87.070	83.430	86.930	86.930	985,165
2022-08-31	87.180	87.920	85.270	85.290	85.290	892,719
2022-08-30	89.430	89.430	86.930	87.090	87.090	450,581
2022-08-29	87.860	89.430	86.700	88.950	88.950	370,306
2022-08-26	92.380	92.510	88.640	88.650	88.650	583,893
2022-08-25	91.370	92.410	90.965	92.160	92.160	443,813
2022-08-24	91.790	92.180	90.570	91.230	91.230	492,108
2022-08-23	92.390	93.030	92.090	92.290	92.290	567,612
2022-08-22	92.760	93.060	92.035	92.390	92.390	494,596
2022-08-19	91.400	94.550	91.400	93.210	93.210	1,039,005
2022-08-18	89.700	90.035	88.300	89.640	89.640	367,808
2022-08-17	91.910	92.240	89.160	89.580	89.580	568,525
2022-08-16	92.200	93.610	92.180	92.920	92.920	679,642
2022-08-15	92.320	93.120	91.085	92.340	92.340	498,577
2022-08-12	92.000	92.745	91.430	92.480	92.480	489,012
2022-08-11	91.430	94.060	91.150	91.590	91.590	720,872
2022-08-10	90.270	91.610	89.870	91.200	91.200	633,036
2022-08-09	88.800	91.060	88.555	89.280	89.280	973,968
2022-08-08	86.020	89.090	86.020	88.470	88.470	1,011,573
2022-08-05	85.400	86.375	84.370	85.680	85.680	629,762
2022-08-04	84.950	86.500	84.620	85.310	85.310	647,064
2022-08-03	85.880	86.230	82.995	84.800	84.800	913,570
2022-08-02	86.860	88.580	84.916	86.450	86.450	1,660,647
2022-08-01	84.100	85.570	83.690	84.850	84.850	1,261,266
2022-07-29	83.510	84.280	82.735	84.160	84.160	1,316,782
2022-07-28	84.360	84.990	80.860	83.410	83.410	1,767,575
2022-07-27	85.480	87.230	85.000	86.920	86.920	713,106
2022-07-26	85.920	86.840	85.250	85.570	85.570	693,369
2022-07-25	87.180	88.300	85.360	85.890	85.890	694,748
2022-07-22	89.310	89.890	86.440	87.100	87.100	730,642
2022-07-21	85.830	86.180	84.740	86.170	86.170	655,158
2022-07-20	87.740	87.900	85.830	86.170	86.170	592,410
2022-07-19	85.660	87.930	85.160	87.670	87.670	531,602
2022-07-18	85.720	86.480	84.878	84.960	84.960	610,659
2022-07-15	84.040	85.850	83.480	85.470	85.470	724,905
2022-07-14	83.010	83.660	81.580	82.630	82.630	633,590
2022-07-13	84.160	85.250	83.420	83.980	83.980	666,155
2022-07-12	81.580	85.090	81.580	84.500	84.500	742,357
2022-07-11	82.380	83.010	81.440	81.960	81.960	671,503
2022-07-08	83.930	85.720	83.070	83.120	83.120	907,591
2022-07-07	80.630	83.830	80.630	83.720	83.720	856,794
2022-07-06	81.540	82.460	79.590	80.240	80.240	1,140,414
2022-07-05	81.860	82.670	80.255	82.070	82.070	692,688
2022-07-01	80.070	83.400	78.410	83.110	83.110	929,834

← NewerPage 18 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.