Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	111.52	112.54	110.31	110.74	110.74	786,899
2021-10-11	113.14	114.52	111.45	111.54	111.54	529,921
2021-10-08	114.57	115.23	113.08	113.22	113.22	622,140
2021-10-07	114.58	115.75	114.32	114.47	114.47	603,839
2021-10-06	114.33	114.76	112.07	114.13	114.13	754,433
2021-10-05	115.69	117.00	114.90	114.99	114.99	813,491
2021-10-04	117.12	118.43	115.05	115.70	115.70	692,164
2021-10-01	116.83	117.70	114.83	116.95	116.95	618,635
2021-09-30	121.89	121.98	116.19	116.26	116.26	1,113,254
2021-09-29	121.37	122.63	119.64	121.19	121.19	696,311
2021-09-28	119.98	122.30	119.98	121.43	121.43	725,158
2021-09-27	120.48	122.28	120.48	120.68	120.68	489,607
2021-09-24	121.92	123.08	120.77	121.00	121.00	584,970
2021-09-23	121.14	122.91	121.14	122.10	122.10	758,832
2021-09-22	120.45	122.47	120.00	121.11	121.11	649,123
2021-09-21	120.89	121.70	119.43	119.85	119.85	803,930
2021-09-20	120.42	120.64	118.02	119.95	119.95	851,776
2021-09-17	121.04	122.35	121.00	121.55	121.55	1,703,026
2021-09-16	122.57	123.09	120.80	121.26	121.26	790,690
2021-09-15	122.22	122.91	121.00	121.93	121.93	823,688
2021-09-14	125.18	125.18	122.08	122.33	122.33	619,538
2021-09-13	123.66	124.72	122.65	124.60	124.60	565,007
2021-09-10	128.74	128.77	123.04	123.05	123.05	634,602
2021-09-09	129.21	130.47	129.00	129.09	129.09	467,016
2021-09-08	130.41	131.12	128.86	129.07	129.07	661,808
2021-09-07	131.17	132.25	130.44	130.99	130.99	473,485
2021-09-03	133.52	133.88	132.01	132.17	132.17	437,994
2021-09-02	131.39	133.57	130.89	133.52	133.52	488,036
2021-09-01	130.97	131.12	128.08	130.77	130.77	393,787
2021-08-31	130.61	132.09	130.27	130.77	130.77	634,273
2021-08-30	130.71	132.13	130.01	131.14	131.14	322,248
2021-08-27	129.95	131.66	129.63	130.81	130.81	571,054
2021-08-26	130.79	130.79	129.27	129.96	129.96	435,668
2021-08-25	131.38	131.92	130.13	130.77	130.77	394,566
2021-08-24	132.64	132.99	131.34	131.77	131.77	330,935
2021-08-23	133.09	133.29	131.61	132.43	132.43	476,807
2021-08-20	132.23	133.59	132.09	132.65	132.65	435,649
2021-08-19	130.00	132.53	130.00	132.15	132.15	391,650
2021-08-18	132.35	132.84	130.80	130.92	130.92	451,998
2021-08-17	130.89	133.00	130.25	132.61	132.61	476,800
2021-08-16	130.30	131.67	129.42	131.61	131.61	355,882
2021-08-13	131.78	132.09	130.13	130.28	130.28	327,969
2021-08-12	131.99	132.17	130.59	131.27	131.27	426,218
2021-08-11	132.91	133.63	131.82	132.75	132.75	476,971
2021-08-10	132.31	134.47	131.70	132.75	132.75	597,932
2021-08-09	133.23	133.56	131.59	132.56	132.56	555,937
2021-08-06	130.51	133.93	130.51	133.17	133.17	523,027
2021-08-05	134.07	134.07	128.88	130.13	130.13	1,015,984
2021-08-04	127.10	136.48	127.00	133.78	133.78	2,133,745
2021-08-03	121.94	123.32	119.55	123.15	123.15	619,451
2021-08-02	120.45	122.04	120.33	121.37	121.37	656,397
2021-07-30	118.69	120.63	118.69	120.25	120.25	689,688
2021-07-29	119.44	119.96	118.46	119.01	119.01	533,020
2021-07-28	120.22	120.41	118.08	118.84	118.84	626,977
2021-07-27	119.96	120.90	119.57	120.35	120.35	455,840
2021-07-26	120.59	121.21	118.77	119.74	119.74	509,443
2021-07-23	121.07	121.19	120.34	120.61	120.61	465,165
2021-07-22	120.12	120.75	119.45	120.11	120.11	428,152
2021-07-21	120.00	121.22	119.67	120.10	120.10	645,483
2021-07-20	118.59	121.11	118.59	119.41	119.41	603,955

← NewerPage 22 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.