DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	104.65	106.78	104.45	106.69	106.69	1,612
2023-12-01	100.80	104.67	100.80	104.59	104.59	407
2023-11-30	99.270	101.55	99.270	101.06	101.06	519
2023-11-29	99.610	101.90	99.590	99.990	99.990	45
2023-11-28	99.120	99.691	98.380	99.360	99.360	18
2023-11-27	99.350	99.810	99.130	99.540	99.540	332
2023-11-24	99.510	99.940	98.750	99.270	99.270	160
2023-11-22	97.932	99.160	97.690	98.601	98.601	266
2023-11-21	97.598	98.500	97.300	97.760	97.760	263
2023-11-20	95.900	98.060	95.480	97.860	97.860	238
2023-11-17	95.600	95.736	95.050	95.405	95.405	142
2023-11-16	94.550	94.550	92.820	94.480	94.480	136
2023-11-15	92.120	95.680	91.970	95.000	95.000	26,706
2023-11-14	90.071	92.430	90.040	92.090	92.090	1,130
2023-11-13	82.600	90.528	82.600	88.880	88.880	2,616
2023-11-10	84.350	85.024	83.720	83.720	83.720	94
2023-11-09	83.660	84.340	83.660	84.340	84.340	100
2023-11-08	87.850	88.535	83.588	84.295	84.295	1,091
2023-11-07	79.070	80.110	78.052	80.040	80.040	1,367
2023-11-06	79.450	80.090	78.680	78.710	78.710	7,352
2023-11-03	78.750	79.590	77.770	79.590	79.590	213
2023-11-02	78.470	78.470	76.760	78.060	78.060	181
2023-11-01	77.280	78.374	76.320	76.519	76.519	1,134
2023-10-31	76.670	77.730	76.280	76.590	76.590	22
2023-10-30	77.945	78.110	75.500	76.220	76.220	321
2023-10-27	77.930	78.550	76.140	76.820	76.820	475
2023-10-26	78.650	79.370	77.599	77.860	77.860	210
2023-10-25	83.410	83.410	78.415	78.440	78.440	68
2023-10-24	78.640	81.190	78.430	81.040	81.040	270
2023-10-23	77.245	79.730	77.140	79.110	79.110	2,148
2023-10-20	81.400	82.260	77.750	78.450	78.450	629
2023-10-19	78.580	82.505	78.580	81.470	81.470	1,325
2023-10-18	75.960	79.070	75.400	78.670	78.670	1,263
2023-10-17	74.500	77.850	74.080	76.800	76.800	2,099
2023-10-16	73.667	75.820	72.840	74.970	74.970	660
2023-10-13	74.000	74.665	72.970	73.576	73.576	168
2023-10-12	77.110	77.480	72.000	72.978	72.978	1,205
2023-10-11	80.790	80.790	71.565	74.270	74.270	9,308
2023-10-10	88.630	92.120	87.640	91.800	91.800	122
2023-10-09	89.620	90.140	87.280	88.230	88.230	45
2023-10-06	89.940	90.990	89.530	90.330	90.330	294
2023-10-05	93.654	93.654	93.065	93.065	93.065	28
2023-10-04	93.607	93.694	92.416	92.416	92.416	90
2023-10-03	93.465	93.465	93.465	93.465	93.465	2
2023-10-02	95.050	95.050	93.615	93.615	93.615	77
2023-09-29	96.700	96.766	96.249	96.249	96.249	413
2023-09-28	95.655	95.905	95.655	95.760	95.760	26
2023-09-27	96.330	96.330	95.115	95.680	95.680	795
2023-09-26	97.910	98.140	97.910	98.140	98.140	1
2023-09-25	98.505	98.505	97.981	98.360	98.360	324
2023-09-21	103.18	103.22	103.16	103.16	103.16	159
2023-09-20	103.43	103.43	103.43	103.43	103.43	2
2023-09-19	101.52	102.68	101.52	102.68	102.68	624
2023-09-18	100.18	100.29	100.18	100.29	100.29	600
2023-09-15	99.980	99.980	98.843	98.843	98.843	10
2023-09-14	103.13	103.13	98.031	98.031	98.031	958
2023-09-13	99.469	101.01	99.469	100.34	100.34	552
2023-09-12	97.090	97.090	97.090	97.090	97.090	130
2023-09-11	95.440	96.180	95.440	96.180	96.180	143
2023-09-08	95.288	95.288	95.288	95.288	95.288	300

← NewerPage 13 of 19 · 1,101 trading daysOlder →

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.