Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	114.00	114.21	112.70	113.11	113.11	558,537
2022-04-01	113.20	114.50	112.30	114.15	114.15	567,394
2022-03-31	114.45	115.10	113.11	113.11	113.11	641,433
2022-03-30	115.56	115.77	114.08	114.63	114.63	526,312
2022-03-29	116.99	117.43	115.00	115.58	115.58	476,572
2022-03-28	114.50	116.01	113.99	115.97	115.97	537,651
2022-03-25	112.29	114.78	112.29	114.38	114.38	559,038
2022-03-24	110.48	111.80	110.00	111.77	111.77	504,855
2022-03-23	110.12	110.41	109.10	109.86	109.86	624,767
2022-03-22	112.79	112.95	110.34	110.75	110.75	732,723
2022-03-21	114.04	115.12	111.15	111.90	111.90	674,999
2022-03-18	111.68	113.69	109.99	113.59	113.59	1,870,669
2022-03-17	111.77	113.10	110.82	112.56	112.56	763,488
2022-03-16	111.40	112.62	110.00	112.34	112.34	644,026
2022-03-15	109.24	110.86	108.60	110.63	110.63	902,671
2022-03-14	110.97	111.48	108.24	108.70	108.70	886,052
2022-03-11	112.01	112.48	109.90	109.97	109.97	778,172
2022-03-10	111.30	112.36	110.46	111.42	111.42	544,709
2022-03-09	114.56	115.10	112.05	112.50	112.50	644,058
2022-03-08	110.57	114.51	110.00	111.94	111.94	734,882
2022-03-07	110.05	111.13	109.09	109.47	109.47	889,391
2022-03-04	110.46	111.53	108.99	110.06	110.06	547,408
2022-03-03	113.09	113.11	111.18	112.31	112.31	549,640
2022-03-02	111.73	114.96	111.31	112.79	112.79	653,251
2022-03-01	112.04	113.86	109.70	111.01	111.01	604,192
2022-02-28	112.33	113.41	111.25	112.77	112.77	934,483
2022-02-25	112.58	115.24	111.63	114.60	114.60	434,817
2022-02-24	110.12	112.15	108.82	111.89	111.89	695,805
2022-02-23	114.67	115.02	112.07	112.54	112.54	512,684
2022-02-22	115.00	116.00	113.17	114.08	114.08	480,411
2022-02-18	117.31	118.48	115.35	115.49	115.49	482,597
2022-02-17	119.12	119.22	117.07	117.32	117.32	710,259
2022-02-16	116.70	120.32	116.13	120.00	120.00	743,570
2022-02-15	114.91	117.11	114.71	116.90	116.90	859,822
2022-02-14	112.12	114.50	111.95	113.65	113.65	857,074
2022-02-11	111.24	114.08	110.80	111.62	111.62	1,372,350
2022-02-10	112.23	112.89	111.09	111.46	111.46	634,972
2022-02-09	111.55	112.96	111.36	112.93	112.93	808,077
2022-02-08	109.16	111.42	108.60	111.26	111.26	853,186
2022-02-07	109.55	110.13	108.34	109.01	109.01	524,322
2022-02-04	108.80	110.27	107.80	109.34	109.34	576,945
2022-02-03	111.49	112.21	109.62	109.93	109.93	543,585
2022-02-02	108.78	112.00	108.51	111.30	111.30	550,396
2022-02-01	109.06	110.00	108.38	109.10	109.10	644,178
2022-01-31	109.53	109.55	105.48	108.37	108.37	1,698,390
2022-01-28	108.14	110.29	107.97	110.21	110.21	702,870
2022-01-27	109.62	110.16	107.74	108.75	108.75	569,032
2022-01-26	109.78	111.63	108.42	109.49	109.49	585,800
2022-01-25	111.09	111.10	106.01	109.46	109.46	708,631
2022-01-24	108.57	111.04	107.24	110.73	110.73	663,016
2022-01-21	109.44	110.89	108.89	109.39	109.39	521,713
2022-01-20	109.69	112.04	109.17	109.39	109.39	404,975
2022-01-19	111.83	113.12	109.54	109.62	109.62	561,158
2022-01-18	116.41	116.96	111.52	111.85	111.85	623,033
2022-01-14	115.09	116.38	114.84	116.32	116.32	386,760
2022-01-13	113.22	115.97	111.48	115.29	115.29	438,912
2022-01-12	113.94	114.79	113.35	113.68	113.68	374,459
2022-01-11	114.03	114.52	112.16	114.44	114.44	594,840
2022-01-10	112.00	114.01	111.41	113.73	113.73	644,285
2022-01-07	110.77	112.63	110.41	111.59	111.59	689,481

← NewerPage 20 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.