Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	114.11	114.21	111.06	111.28	111.28	663,522
2022-01-05	115.75	117.90	113.90	114.00	114.00	750,033
2022-01-04	115.67	116.52	114.98	115.39	115.39	562,835
2022-01-03	114.07	115.59	113.10	115.43	115.43	630,603
2021-12-31	113.50	114.71	113.50	113.76	113.76	610,901
2021-12-30	113.34	114.86	113.20	113.28	113.28	464,964
2021-12-29	112.38	114.27	112.38	113.43	113.43	570,701
2021-12-28	111.08	112.80	111.08	112.56	112.56	463,078
2021-12-27	111.42	111.99	110.15	111.17	111.17	531,110
2021-12-23	109.64	112.10	109.58	111.42	111.42	681,983
2021-12-22	108.86	110.41	108.82	109.68	109.68	490,902
2021-12-21	107.93	110.22	107.73	108.86	108.86	779,799
2021-12-20	104.64	106.99	104.06	106.93	106.93	1,202,237
2021-12-17	105.76	106.15	103.76	104.87	104.87	1,973,695
2021-12-16	105.50	106.53	105.19	105.39	105.39	894,344
2021-12-15	105.77	105.82	103.82	105.16	105.16	840,014
2021-12-14	105.09	107.74	104.67	105.07	105.07	804,155
2021-12-13	105.79	106.54	105.38	105.64	105.64	863,031
2021-12-10	105.45	106.76	104.96	105.81	105.81	748,453
2021-12-09	104.42	106.02	103.62	105.07	105.07	725,631
2021-12-08	102.76	105.58	102.32	105.04	105.04	1,025,753
2021-12-07	102.38	104.51	101.85	103.12	103.12	1,256,548
2021-12-06	100.21	103.54	99.670	102.10	102.10	1,036,067
2021-12-03	98.640	99.710	97.790	98.840	98.840	1,178,332
2021-12-02	95.380	99.115	95.140	98.360	98.360	1,053,149
2021-12-01	96.170	98.200	94.700	94.750	94.750	1,038,606
2021-11-30	96.070	97.407	94.380	94.500	94.500	1,535,049
2021-11-29	98.070	99.590	96.750	96.910	96.910	1,041,512
2021-11-26	101.00	101.72	96.980	97.290	97.290	828,385
2021-11-24	103.02	103.35	101.47	102.00	102.00	883,685
2021-11-23	102.86	104.64	102.19	103.68	103.68	964,136
2021-11-22	99.660	103.38	99.430	102.67	102.67	1,273,530
2021-11-19	101.57	101.90	99.490	99.550	99.550	1,150,349
2021-11-18	100.57	102.31	99.840	101.66	101.66	840,382
2021-11-17	100.96	101.97	99.020	100.59	100.59	1,074,767
2021-11-16	106.49	106.63	101.43	101.56	101.56	1,078,534
2021-11-15	106.23	106.98	105.53	106.47	106.47	804,474
2021-11-12	106.82	108.46	105.43	105.81	105.81	560,363
2021-11-11	105.98	106.48	104.76	106.13	106.13	704,597
2021-11-10	107.05	108.27	105.56	106.40	106.40	778,135
2021-11-09	108.78	109.51	106.75	106.81	106.81	833,192
2021-11-08	108.78	109.59	107.66	109.38	109.38	564,098
2021-11-05	104.79	112.75	104.41	109.36	109.36	1,270,510
2021-11-04	105.19	106.10	103.75	104.26	104.26	828,160
2021-11-03	103.44	105.18	100.92	105.15	105.15	1,118,196
2021-11-02	105.85	106.29	103.59	104.06	104.06	915,328
2021-11-01	103.01	106.36	103.00	105.32	105.32	853,385
2021-10-29	106.63	106.63	102.08	103.24	103.24	2,082,361
2021-10-28	111.33	114.75	110.98	114.10	114.10	1,124,391
2021-10-27	112.12	112.12	110.51	110.92	110.92	562,166
2021-10-26	113.74	113.74	110.39	112.11	112.11	653,840
2021-10-25	115.50	115.92	113.51	113.86	113.86	498,088
2021-10-22	115.27	115.85	114.45	115.61	115.61	371,751
2021-10-21	114.33	115.50	113.26	115.41	115.41	506,823
2021-10-20	113.71	115.64	113.64	114.11	114.11	711,074
2021-10-19	112.56	113.85	111.86	112.90	112.90	643,306
2021-10-18	111.94	112.67	110.02	111.84	111.84	560,638
2021-10-15	111.80	112.76	111.41	112.21	112.21	682,525
2021-10-14	110.65	112.42	108.65	111.47	111.47	802,724
2021-10-13	110.50	110.91	109.44	109.96	109.96	730,464

← NewerPage 21 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.