Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	117.76	118.96	116.90	117.85	117.85	616,389
2021-01-26	118.70	119.95	117.86	119.26	119.26	416,022
2021-01-25	119.10	119.95	117.92	118.56	118.56	429,737
2021-01-22	118.90	120.10	118.85	119.59	119.59	345,269
2021-01-21	120.25	120.47	119.05	119.32	119.32	366,574
2021-01-20	118.10	120.70	117.59	120.32	120.32	571,426
2021-01-19	119.69	119.91	118.03	118.10	118.10	514,413
2021-01-15	119.19	119.84	117.65	118.75	118.75	693,335
2021-01-14	121.41	121.41	119.49	119.64	119.64	546,470
2021-01-13	123.82	124.48	120.73	120.76	120.76	774,999
2021-01-12	123.50	125.28	123.03	123.80	123.80	669,669
2021-01-11	123.28	124.54	121.89	123.12	123.12	507,948
2021-01-08	122.37	124.67	122.08	123.89	123.89	551,185
2021-01-07	121.29	122.87	120.48	122.21	122.21	857,641
2021-01-06	116.09	121.15	116.00	120.55	120.55	956,631
2021-01-05	114.63	117.39	114.00	116.55	116.55	660,472
2021-01-04	117.56	118.68	114.35	116.50	116.50	784,855
2020-12-31	115.07	117.59	115.00	117.40	117.40	324,056
2020-12-30	116.30	117.65	115.40	115.50	115.50	386,524
2020-12-29	116.03	116.51	115.46	116.00	116.00	549,298
2020-12-28	116.00	116.18	115.03	115.45	115.45	397,256
2020-12-24	114.99	115.68	114.62	115.13	115.13	161,890
2020-12-23	115.86	115.94	114.85	115.00	115.00	522,041
2020-12-22	116.00	116.40	114.95	115.18	115.18	597,301
2020-12-21	113.50	115.77	112.69	115.75	115.75	758,918
2020-12-18	115.54	115.73	114.53	115.36	115.36	2,538,075
2020-12-17	113.20	115.74	113.20	115.73	115.73	625,451
2020-12-16	112.94	114.15	111.91	113.04	113.04	639,451
2020-12-15	109.81	113.04	109.67	112.39	112.39	592,569
2020-12-14	109.41	111.56	108.98	109.19	109.19	872,809
2020-12-11	111.68	112.08	108.18	108.32	108.32	645,652
2020-12-10	110.51	112.37	110.39	111.91	111.91	506,547
2020-12-09	110.72	111.94	110.34	111.30	111.30	569,452
2020-12-08	108.05	110.67	108.05	110.38	110.38	516,825
2020-12-07	109.34	109.55	107.67	108.46	108.46	770,749
2020-12-04	106.12	109.30	106.00	109.30	109.30	601,957
2020-12-03	108.05	108.05	104.51	105.42	105.42	1,403,574
2020-12-02	108.81	109.65	108.07	108.36	108.36	772,399
2020-12-01	110.70	111.06	108.49	108.59	108.59	583,480
2020-11-30	109.58	110.51	109.50	109.85	109.85	1,188,512
2020-11-27	110.04	111.47	109.76	109.88	109.88	263,464
2020-11-25	109.61	110.32	108.71	109.60	109.60	766,196
2020-11-24	110.57	110.65	108.70	109.67	109.67	862,275
2020-11-23	109.79	110.49	108.92	110.02	110.02	976,690
2020-11-20	107.88	110.49	107.88	109.85	109.85	717,699
2020-11-19	108.39	108.94	106.00	107.63	107.63	1,189,844
2020-11-18	113.67	113.96	108.27	108.32	108.32	1,161,427
2020-11-17	111.84	114.13	110.43	113.39	113.39	872,712
2020-11-16	111.63	113.39	110.40	113.14	113.14	887,449
2020-11-13	107.48	110.98	107.26	110.55	110.55	771,983
2020-11-12	105.71	109.90	105.53	107.18	107.18	1,062,903
2020-11-11	107.25	108.06	106.16	106.32	106.32	959,040
2020-11-10	102.00	108.10	101.50	107.17	107.17	1,019,374
2020-11-09	101.22	104.00	100.61	102.33	102.33	1,235,212
2020-11-06	97.990	99.450	97.500	98.620	98.620	517,069
2020-11-05	98.530	99.860	97.500	98.150	98.150	909,370
2020-11-04	95.650	97.900	95.270	96.040	96.040	1,013,748
2020-11-03	90.040	93.830	90.040	92.950	92.950	1,042,850
2020-11-02	87.460	90.160	87.145	89.070	89.070	1,056,844
2020-10-30	85.800	88.400	85.000	86.250	86.250	1,085,202

← NewerPage 25 of 79 · 4,731 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.