DaVita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 144.85 | 144.85 | 142.51 | 142.61 | 142.61 | 162 |
| 2024-06-03 | 145.48 | 146.82 | 144.44 | 145.99 | 145.99 | 302 |
| 2024-05-31 | 147.79 | 147.79 | 144.76 | 145.30 | 145.30 | 821 |
| 2024-05-30 | 147.00 | 147.67 | 145.81 | 146.31 | 146.31 | 125 |
| 2024-05-29 | 142.05 | 146.73 | 142.05 | 146.35 | 146.35 | 315 |
| 2024-05-28 | 137.44 | 143.88 | 137.39 | 143.88 | 143.88 | 837 |
| 2024-05-24 | 138.53 | 139.29 | 137.15 | 137.62 | 137.62 | 449 |
| 2024-05-23 | 134.72 | 134.72 | 131.78 | 131.81 | 131.81 | 292 |
| 2024-05-22 | 138.05 | 139.19 | 134.99 | 137.46 | 137.46 | 362 |
| 2024-05-21 | 141.41 | 141.41 | 139.35 | 139.75 | 139.75 | 25 |
| 2024-05-20 | 140.55 | 141.31 | 139.43 | 139.66 | 139.66 | 186 |
| 2024-05-17 | 137.55 | 139.76 | 136.95 | 139.76 | 139.76 | 211 |
| 2024-05-16 | 138.04 | 138.38 | 136.64 | 136.64 | 136.64 | 94 |
| 2024-05-15 | 138.45 | 138.45 | 136.26 | 137.72 | 137.72 | 3,777 |
| 2024-05-14 | 137.75 | 137.75 | 136.31 | 136.84 | 136.84 | 19 |
| 2024-05-13 | 137.76 | 138.73 | 136.49 | 136.83 | 136.83 | 321 |
| 2024-05-10 | 138.20 | 140.17 | 136.90 | 136.90 | 136.90 | 674 |
| 2024-05-09 | 137.94 | 137.94 | 135.60 | 137.84 | 137.84 | 93 |
| 2024-05-08 | 137.15 | 138.02 | 136.17 | 136.29 | 136.29 | 356 |
| 2024-05-07 | 136.75 | 138.98 | 134.27 | 136.32 | 136.32 | 108 |
| 2024-05-03 | 138.26 | 147.12 | 131.82 | 134.23 | 134.23 | 1,010 |
| 2024-05-02 | 141.35 | 142.83 | 140.00 | 142.57 | 142.57 | 952 |
| 2024-05-01 | 137.72 | 139.16 | 137.20 | 139.15 | 139.15 | 23 |
| 2024-04-30 | 137.54 | 139.36 | 137.03 | 138.77 | 138.77 | 213 |
| 2024-04-29 | 133.23 | 139.11 | 133.23 | 137.94 | 137.94 | 145,751 |
| 2024-04-26 | 131.44 | 132.80 | 131.44 | 132.34 | 132.34 | 30 |
| 2024-04-25 | 132.36 | 133.14 | 131.01 | 132.48 | 132.48 | 165 |
| 2024-04-24 | 134.11 | 134.11 | 132.71 | 133.74 | 133.74 | 8 |
| 2024-04-23 | 133.78 | 135.70 | 133.78 | 134.11 | 134.11 | 395 |
| 2024-04-22 | 128.75 | 132.47 | 128.75 | 132.47 | 132.47 | 252 |
| 2024-04-19 | 127.22 | 128.21 | 126.00 | 128.13 | 128.13 | 16,093 |
| 2024-04-18 | 127.63 | 128.76 | 125.66 | 125.70 | 125.70 | 831 |
| 2024-04-17 | 130.34 | 130.87 | 127.08 | 127.59 | 127.59 | 429 |
| 2024-04-16 | 129.93 | 131.05 | 129.00 | 129.01 | 129.01 | 138 |
| 2024-04-15 | 132.16 | 133.19 | 130.88 | 130.88 | 130.88 | 645 |
| 2024-04-12 | 131.29 | 131.64 | 130.00 | 130.00 | 130.00 | 345 |
| 2024-04-11 | 133.30 | 133.30 | 130.80 | 131.00 | 131.00 | 26 |
| 2024-04-10 | 133.15 | 134.35 | 132.47 | 132.71 | 132.71 | 297 |
| 2024-04-09 | 134.26 | 135.50 | 133.35 | 133.70 | 133.70 | 17 |
| 2024-04-08 | 133.61 | 134.18 | 132.02 | 133.94 | 133.94 | 57 |
| 2024-04-05 | 133.18 | 134.17 | 131.97 | 133.74 | 133.74 | 78 |
| 2024-04-04 | 136.21 | 136.21 | 134.93 | 134.93 | 134.93 | 1,384 |
| 2024-04-02 | 134.27 | 135.38 | 132.13 | 132.13 | 132.13 | 936 |
| 2024-03-28 | 136.19 | 137.93 | 136.19 | 137.92 | 137.92 | 314 |
| 2024-03-27 | 136.56 | 136.86 | 135.23 | 136.57 | 136.57 | 226 |
| 2024-03-26 | 135.19 | 136.46 | 134.54 | 135.73 | 135.73 | 249 |
| 2024-03-25 | 135.31 | 136.06 | 134.34 | 134.65 | 134.65 | 39 |
| 2024-03-22 | 136.24 | 136.89 | 133.33 | 134.22 | 134.22 | 750 |
| 2024-03-21 | 138.41 | 139.47 | 135.33 | 136.46 | 136.46 | 1,142 |
| 2024-03-20 | 138.28 | 139.30 | 137.67 | 139.30 | 139.30 | 537 |
| 2024-03-19 | 137.49 | 138.47 | 136.97 | 138.23 | 138.23 | 184 |
| 2024-03-18 | 134.05 | 138.57 | 134.05 | 137.27 | 137.27 | 590 |
| 2024-03-15 | 133.41 | 136.10 | 133.41 | 135.90 | 135.90 | 320 |
| 2024-03-14 | 137.95 | 138.61 | 135.09 | 135.47 | 135.47 | 735 |
| 2024-03-13 | 139.40 | 141.39 | 136.96 | 137.40 | 137.40 | 373 |
| 2024-03-12 | 136.14 | 139.62 | 135.45 | 139.01 | 139.01 | 305 |
| 2024-03-11 | 137.00 | 137.73 | 133.76 | 135.96 | 135.96 | 653 |
| 2024-03-08 | 134.95 | 136.57 | 134.10 | 135.85 | 135.85 | 297 |
| 2024-03-07 | 131.99 | 135.42 | 131.94 | 135.22 | 135.22 | 272 |
| 2024-03-06 | 132.75 | 134.67 | 130.84 | 132.11 | 132.11 | 662 |
Stock splits
No stock splits on record.
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.