Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	113.55	113.95	112.08	112.45	112.45	614,557
2021-04-21	112.90	114.37	112.67	113.54	113.54	523,017
2021-04-20	110.36	112.55	110.17	112.20	112.20	670,003
2021-04-19	113.48	113.69	110.19	110.78	110.78	825,973
2021-04-16	110.44	113.50	110.10	113.11	113.11	1,760,826
2021-04-15	108.94	110.54	108.58	109.85	109.85	764,278
2021-04-14	108.34	109.16	107.37	108.23	108.23	654,307
2021-04-13	108.89	109.16	106.69	107.46	107.46	1,028,055
2021-04-12	109.00	110.92	108.78	109.88	109.88	570,982
2021-04-09	107.24	109.08	106.90	109.00	109.00	472,841
2021-04-08	106.50	108.20	106.29	106.86	106.86	862,064
2021-04-07	107.05	108.09	106.46	106.69	106.69	547,850
2021-04-06	107.16	107.97	106.53	106.95	106.95	638,558
2021-04-05	106.00	107.38	105.47	106.80	106.80	1,024,689
2021-04-01	107.51	107.66	105.08	105.44	105.44	1,069,076
2021-03-31	109.29	109.97	107.60	107.77	107.77	663,199
2021-03-30	110.12	110.36	108.49	109.48	109.48	475,788
2021-03-29	108.80	110.64	108.69	110.05	110.05	817,091
2021-03-26	108.33	109.51	107.60	108.77	108.77	856,496
2021-03-25	108.95	111.41	107.55	110.86	110.86	627,701
2021-03-24	107.20	109.83	106.95	109.03	109.03	487,965
2021-03-23	110.05	110.32	106.89	107.02	107.02	627,253
2021-03-22	109.51	110.34	108.02	110.04	110.04	532,606
2021-03-19	108.75	110.69	108.70	109.83	109.83	1,230,655
2021-03-18	107.94	109.95	107.56	109.19	109.19	520,584
2021-03-17	107.42	108.53	106.66	107.73	107.73	482,157
2021-03-16	109.00	109.30	107.58	107.64	107.64	561,118
2021-03-15	107.88	109.24	107.68	108.93	108.93	412,285
2021-03-12	108.65	108.84	107.78	108.44	108.44	679,354
2021-03-11	107.15	108.35	107.09	107.68	107.68	466,378
2021-03-10	108.87	109.09	107.11	107.11	107.11	666,812
2021-03-09	108.13	110.31	107.40	107.63	107.63	654,014
2021-03-08	105.50	108.20	105.40	107.61	107.61	590,762
2021-03-05	104.72	106.04	103.78	105.54	105.54	751,474
2021-03-04	102.29	104.64	101.85	103.82	103.82	1,062,355
2021-03-03	102.99	103.36	101.55	102.78	102.78	533,965
2021-03-02	103.49	104.01	102.50	103.52	103.52	719,270
2021-03-01	103.22	104.48	102.74	102.85	102.85	702,929
2021-02-26	101.91	103.76	101.75	102.13	102.13	849,443
2021-02-25	103.17	103.87	101.23	102.14	102.14	538,400
2021-02-24	101.18	103.53	101.18	102.89	102.89	835,845
2021-02-23	99.690	101.58	98.550	101.28	101.28	734,224
2021-02-22	100.99	101.69	99.390	99.980	99.980	731,161
2021-02-19	99.820	102.34	99.500	102.07	102.07	1,061,262
2021-02-18	102.62	102.93	99.650	100.12	100.12	1,202,692
2021-02-17	103.09	104.72	101.83	103.11	103.11	1,118,881
2021-02-16	105.43	110.69	103.28	104.18	104.18	2,291,151
2021-02-12	112.50	114.58	104.78	104.99	104.99	1,573,332
2021-02-11	113.93	114.31	112.33	113.33	113.33	878,333
2021-02-10	111.90	113.45	110.77	113.39	113.39	769,791
2021-02-09	110.62	112.30	110.29	111.00	111.00	947,685
2021-02-08	109.47	110.59	109.02	110.20	110.20	1,296,109
2021-02-05	110.31	110.58	108.38	109.18	109.18	793,236
2021-02-04	110.53	110.80	108.59	109.54	109.54	753,396
2021-02-03	111.28	111.69	108.04	110.49	110.49	1,544,845
2021-02-02	114.00	116.17	111.64	111.64	111.64	1,477,963
2021-02-01	118.02	120.00	116.92	118.81	118.81	798,568
2021-01-29	117.50	118.55	116.01	117.37	117.37	915,465
2021-01-28	119.19	122.39	117.85	117.89	117.89	607,517
2021-01-27	117.76	118.96	116.90	117.85	117.85	616,389

← NewerPage 24 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.