Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	80.660	80.870	79.070	79.960	79.960	844,972
2022-06-29	81.360	82.190	78.920	81.460	81.460	760,106
2022-06-28	81.500	83.270	80.920	81.300	81.300	1,295,634
2022-06-27	77.710	79.630	76.800	79.440	79.440	806,567
2022-06-24	78.570	80.240	76.600	77.500	77.500	1,936,055
2022-06-23	80.000	80.560	76.370	77.930	77.930	1,850,849
2022-06-22	75.150	80.779	75.000	80.580	80.580	3,181,519
2022-06-21	90.360	91.620	74.970	76.050	76.050	6,007,606
2022-06-17	88.090	90.430	88.090	89.480	89.480	1,543,246
2022-06-16	88.790	89.110	87.190	87.940	87.940	1,022,154
2022-06-15	90.340	91.970	89.240	90.150	90.150	987,787
2022-06-14	89.560	90.600	88.090	89.970	89.970	1,338,921
2022-06-13	91.290	92.860	89.130	89.710	89.710	1,231,269
2022-06-10	91.990	94.190	91.700	93.160	93.160	876,850
2022-06-09	93.070	95.650	92.560	93.610	93.610	966,463
2022-06-08	94.710	95.750	93.110	93.350	93.350	833,921
2022-06-07	94.570	96.050	94.080	95.330	95.330	974,416
2022-06-06	97.000	97.770	95.790	95.820	95.820	750,957
2022-06-03	96.680	98.110	95.990	96.700	96.700	1,055,361
2022-06-02	95.390	97.045	93.110	96.850	96.850	828,450
2022-06-01	98.080	98.080	93.520	95.400	95.400	1,031,714
2022-05-31	96.310	98.330	95.530	97.490	97.490	1,585,408
2022-05-27	98.120	98.315	97.180	97.780	97.780	465,976
2022-05-26	95.790	98.140	95.480	97.440	97.440	667,039
2022-05-25	93.420	96.930	92.730	95.420	95.420	721,456
2022-05-24	94.440	94.440	91.730	93.410	93.410	547,707
2022-05-23	95.640	95.940	92.370	94.250	94.250	517,919
2022-05-20	94.690	95.060	92.810	94.430	94.430	742,264
2022-05-19	93.840	94.990	92.630	94.250	94.250	824,998
2022-05-18	97.900	97.900	94.390	94.560	94.560	874,354
2022-05-17	100.22	100.22	96.720	98.790	98.790	964,474
2022-05-16	99.750	100.73	97.300	99.900	99.900	553,929
2022-05-13	103.17	103.36	99.511	100.05	100.05	708,081
2022-05-12	101.86	103.63	101.38	103.05	103.05	573,386
2022-05-11	105.07	106.71	102.06	102.21	102.21	881,238
2022-05-10	105.16	106.70	103.99	105.23	105.23	698,403
2022-05-09	101.95	106.05	101.36	104.37	104.37	896,465
2022-05-06	96.700	104.47	96.700	102.96	102.96	1,741,308
2022-05-05	110.18	110.58	106.19	106.94	106.94	614,095
2022-05-04	108.33	111.04	107.37	110.80	110.80	686,914
2022-05-03	107.58	108.53	106.80	107.50	107.50	899,260
2022-05-02	108.91	109.46	105.34	107.21	107.21	647,123
2022-04-29	108.93	110.14	108.32	108.37	108.37	613,656
2022-04-28	108.82	110.69	107.39	109.91	109.91	698,170
2022-04-27	109.38	110.95	107.72	108.05	108.05	642,926
2022-04-26	110.72	111.72	109.72	109.75	109.75	413,488
2022-04-25	111.19	112.70	109.96	112.54	112.54	588,727
2022-04-22	121.46	121.75	111.37	111.41	111.41	980,507
2022-04-21	123.88	124.46	122.43	122.66	122.66	328,121
2022-04-20	121.43	124.81	121.43	123.38	123.38	387,360
2022-04-19	119.30	121.72	119.30	120.76	120.76	359,080
2022-04-18	120.87	122.04	119.16	119.52	119.52	244,202
2022-04-14	121.20	123.19	121.20	121.45	121.45	500,969
2022-04-13	119.12	121.32	119.12	120.70	120.70	410,978
2022-04-12	118.96	121.41	118.48	119.22	119.22	416,823
2022-04-11	121.46	122.94	119.01	119.39	119.39	722,638
2022-04-08	118.75	122.67	118.74	122.07	122.07	1,188,408
2022-04-07	115.76	118.54	115.00	118.25	118.25	851,155
2022-04-06	113.90	117.58	113.72	116.21	116.21	607,431
2022-04-05	112.57	115.12	112.57	114.22	114.22	577,074

← NewerPage 19 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.