Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	118.83	120.23	117.03	117.82	117.82	676,519
2021-07-16	120.10	120.88	119.30	119.37	119.37	480,841
2021-07-15	120.46	121.91	116.05	119.81	119.81	1,447,576
2021-07-14	121.72	122.02	120.16	121.05	121.05	516,011
2021-07-13	123.34	124.07	121.13	121.46	121.46	529,547
2021-07-12	121.65	124.09	121.65	123.70	123.70	403,108
2021-07-09	122.01	123.08	121.27	122.09	122.09	454,894
2021-07-08	121.20	122.03	120.28	120.72	120.72	536,260
2021-07-07	120.56	122.93	120.56	122.55	122.55	719,109
2021-07-06	122.08	122.36	119.19	120.86	120.86	867,368
2021-07-02	122.10	122.63	120.68	122.44	122.44	563,021
2021-07-01	120.71	123.70	120.54	122.33	122.33	619,291
2021-06-30	120.50	120.98	119.83	120.43	120.43	628,149
2021-06-29	122.26	122.77	119.90	120.56	120.56	537,925
2021-06-28	121.67	122.34	120.55	121.82	121.82	645,598
2021-06-25	121.25	122.86	121.10	121.67	121.67	1,442,895
2021-06-24	121.37	122.05	120.52	121.33	121.33	376,297
2021-06-23	122.82	122.92	120.22	120.39	120.39	595,886
2021-06-22	124.16	124.85	123.18	123.20	123.20	746,493
2021-06-21	121.53	124.88	121.24	124.36	124.36	657,447
2021-06-18	122.23	123.50	121.54	121.63	121.63	1,131,482
2021-06-17	122.98	123.94	121.74	123.61	123.61	626,639
2021-06-16	123.46	124.01	122.32	122.78	122.78	567,795
2021-06-15	121.48	124.61	121.16	123.64	123.64	575,206
2021-06-14	122.06	122.48	120.50	121.56	121.56	452,498
2021-06-11	122.25	122.82	121.31	122.27	122.27	494,637
2021-06-10	120.47	121.99	120.14	121.80	121.80	465,231
2021-06-09	119.93	120.85	119.43	120.44	120.44	328,644
2021-06-08	118.53	119.67	117.54	119.47	119.47	573,982
2021-06-07	120.77	120.90	118.53	118.68	118.68	528,242
2021-06-04	121.57	121.61	120.00	120.28	120.28	357,783
2021-06-03	119.19	121.78	117.96	121.13	121.13	426,488
2021-06-02	120.35	120.48	119.32	119.61	119.61	473,740
2021-06-01	120.35	120.75	119.04	119.86	119.86	481,978
2021-05-28	121.17	121.17	119.56	120.07	120.07	480,349
2021-05-27	121.52	121.58	120.12	120.67	120.67	969,070
2021-05-26	120.68	121.63	120.04	120.60	120.60	731,187
2021-05-25	121.73	122.31	120.85	120.87	120.87	475,924
2021-05-24	123.12	123.37	121.81	121.84	121.84	372,228
2021-05-21	123.38	124.56	122.25	122.54	122.54	474,990
2021-05-20	122.29	123.93	122.09	123.06	123.06	382,159
2021-05-19	121.67	122.29	119.78	122.22	122.22	675,247
2021-05-18	124.39	124.64	121.50	122.14	122.14	608,894
2021-05-17	123.91	124.72	122.79	124.34	124.34	631,436
2021-05-14	126.18	126.46	125.15	125.41	125.41	302,454
2021-05-13	122.61	126.42	122.51	125.94	125.94	452,169
2021-05-12	124.65	125.65	122.68	122.78	122.78	547,947
2021-05-11	127.31	127.31	124.32	124.61	124.61	488,398
2021-05-10	127.51	129.59	127.06	127.98	127.98	587,074
2021-05-07	124.30	126.83	124.08	126.80	126.80	482,082
2021-05-06	122.61	124.55	121.12	124.30	124.30	645,785
2021-05-05	123.45	123.97	120.90	122.52	122.52	683,627
2021-05-04	120.90	123.51	120.68	123.36	123.36	714,991
2021-05-03	117.29	120.99	117.14	120.92	120.92	838,961
2021-04-30	113.71	117.53	112.99	116.53	116.53	1,330,249
2021-04-29	113.82	114.78	113.33	114.47	114.47	781,127
2021-04-28	112.90	114.37	112.55	113.31	113.31	689,809
2021-04-27	112.51	113.74	112.12	112.36	112.36	487,189
2021-04-26	113.79	114.77	113.14	113.35	113.35	506,895
2021-04-23	112.38	113.93	110.95	113.60	113.60	604,861

← NewerPage 23 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.