Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 155.26 | 160.43 | 154.81 | 160.33 | 160.33 | 1,162,981 |
| 2024-11-14 | 156.85 | 157.56 | 154.30 | 154.36 | 154.36 | 864,789 |
| 2024-11-13 | 158.62 | 159.71 | 156.53 | 157.28 | 157.28 | 794,808 |
| 2024-11-12 | 154.60 | 159.70 | 154.24 | 158.04 | 158.04 | 1,002,724 |
| 2024-11-11 | 150.51 | 155.60 | 150.51 | 154.48 | 154.48 | 681,891 |
| 2024-11-08 | 150.81 | 151.91 | 148.96 | 149.66 | 149.66 | 748,662 |
| 2024-11-07 | 147.39 | 150.77 | 146.96 | 150.37 | 150.37 | 671,342 |
| 2024-11-06 | 147.60 | 148.74 | 143.00 | 147.07 | 147.07 | 964,930 |
| 2024-11-05 | 144.16 | 147.49 | 143.20 | 147.08 | 147.08 | 765,874 |
| 2024-11-04 | 141.50 | 145.78 | 141.50 | 144.94 | 144.94 | 824,653 |
| 2024-11-01 | 141.64 | 143.42 | 140.50 | 141.59 | 141.59 | 1,064,258 |
| 2024-10-31 | 142.20 | 142.20 | 138.59 | 139.81 | 139.81 | 1,176,789 |
| 2024-10-30 | 148.02 | 150.00 | 138.00 | 141.22 | 141.22 | 3,294,919 |
| 2024-10-29 | 157.47 | 160.45 | 156.52 | 158.31 | 158.31 | 1,267,605 |
| 2024-10-28 | 157.97 | 159.32 | 156.64 | 157.05 | 157.05 | 827,494 |
| 2024-10-25 | 160.64 | 160.82 | 156.56 | 156.99 | 156.99 | 854,416 |
| 2024-10-24 | 162.77 | 163.96 | 160.07 | 161.38 | 161.38 | 507,454 |
| 2024-10-23 | 162.70 | 164.25 | 161.63 | 162.78 | 162.78 | 702,904 |
| 2024-10-22 | 160.81 | 163.48 | 160.26 | 163.16 | 163.16 | 484,505 |
| 2024-10-21 | 162.13 | 162.99 | 160.95 | 161.54 | 161.54 | 391,929 |
| 2024-10-18 | 160.21 | 162.54 | 158.27 | 161.97 | 161.97 | 575,209 |
| 2024-10-17 | 163.99 | 165.25 | 159.64 | 160.10 | 160.10 | 714,115 |
| 2024-10-16 | 164.37 | 168.50 | 164.37 | 164.82 | 164.82 | 513,464 |
| 2024-10-15 | 161.10 | 167.31 | 161.06 | 164.57 | 164.57 | 808,271 |
| 2024-10-14 | 161.00 | 162.90 | 160.31 | 161.83 | 161.83 | 378,531 |
| 2024-10-11 | 159.88 | 161.62 | 159.68 | 160.85 | 160.85 | 405,373 |
| 2024-10-10 | 159.26 | 162.00 | 159.02 | 159.43 | 159.43 | 574,021 |
| 2024-10-09 | 154.12 | 159.63 | 153.00 | 159.30 | 159.30 | 710,393 |
| 2024-10-08 | 157.41 | 158.38 | 152.61 | 154.35 | 154.35 | 986,554 |
| 2024-10-07 | 160.16 | 160.16 | 155.40 | 157.54 | 157.54 | 887,244 |
| 2024-10-04 | 159.66 | 161.08 | 159.01 | 160.69 | 160.69 | 391,592 |
| 2024-10-03 | 159.03 | 159.52 | 156.60 | 159.07 | 159.07 | 617,391 |
| 2024-10-02 | 162.55 | 163.06 | 158.93 | 159.11 | 159.11 | 709,143 |
| 2024-10-01 | 163.52 | 163.94 | 160.59 | 162.75 | 162.75 | 620,235 |
| 2024-09-30 | 164.31 | 164.31 | 161.99 | 163.93 | 163.93 | 480,011 |
| 2024-09-27 | 162.37 | 164.51 | 161.44 | 163.08 | 163.08 | 395,387 |
| 2024-09-26 | 164.07 | 165.78 | 162.24 | 162.26 | 162.26 | 460,799 |
| 2024-09-25 | 162.42 | 164.75 | 161.56 | 164.11 | 164.11 | 658,319 |
| 2024-09-24 | 161.40 | 161.79 | 159.27 | 161.57 | 161.57 | 829,125 |
| 2024-09-23 | 165.00 | 165.87 | 161.31 | 161.58 | 161.58 | 724,521 |
| 2024-09-20 | 163.13 | 165.17 | 161.67 | 164.00 | 164.00 | 2,139,252 |
| 2024-09-19 | 165.26 | 166.04 | 161.34 | 163.14 | 163.14 | 850,194 |
| 2024-09-18 | 162.32 | 163.54 | 160.03 | 163.16 | 163.16 | 831,010 |
| 2024-09-17 | 165.93 | 166.04 | 162.51 | 164.22 | 164.22 | 882,615 |
| 2024-09-16 | 164.13 | 166.02 | 163.88 | 165.19 | 165.19 | 760,648 |
| 2024-09-13 | 159.31 | 163.59 | 157.59 | 163.56 | 163.56 | 806,914 |
| 2024-09-12 | 154.04 | 160.82 | 154.04 | 157.64 | 157.64 | 1,130,973 |
| 2024-09-11 | 153.04 | 154.60 | 150.59 | 153.99 | 153.99 | 567,108 |
| 2024-09-10 | 150.53 | 154.56 | 149.69 | 153.55 | 153.55 | 768,099 |
| 2024-09-09 | 150.43 | 152.75 | 148.95 | 150.24 | 150.24 | 823,511 |
| 2024-09-06 | 149.16 | 151.44 | 148.31 | 149.98 | 149.98 | 752,611 |
| 2024-09-05 | 151.23 | 151.76 | 148.13 | 148.74 | 148.74 | 609,861 |
| 2024-09-04 | 152.03 | 152.34 | 149.54 | 151.37 | 151.37 | 491,752 |
| 2024-09-03 | 150.00 | 152.01 | 148.77 | 151.98 | 151.98 | 878,773 |
| 2024-08-30 | 152.97 | 153.84 | 147.58 | 150.92 | 150.92 | 1,085,976 |
| 2024-08-29 | 153.79 | 154.71 | 152.15 | 153.24 | 153.24 | 655,191 |
| 2024-08-28 | 154.89 | 155.19 | 153.53 | 153.58 | 153.58 | 519,563 |
| 2024-08-27 | 154.79 | 156.09 | 154.41 | 154.85 | 154.85 | 460,983 |
| 2024-08-26 | 154.00 | 156.44 | 153.19 | 154.75 | 154.75 | 491,473 |
| 2024-08-23 | 153.30 | 155.56 | 152.62 | 153.99 | 153.99 | 475,434 |
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.