DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	96.495	96.495	96.495	96.495	96.495	1
2023-09-05	102.93	102.93	97.365	98.245	98.245	732
2023-08-31	103.53	103.53	103.53	103.53	103.53	5
2023-08-29	100.58	100.88	100.58	100.88	100.88	275
2023-08-25	101.19	101.19	101.19	101.19	101.19	97
2023-08-24	101.53	101.53	101.53	101.53	101.53	50
2023-08-23	101.90	101.90	101.90	101.90	101.90	22
2023-08-18	100.55	101.61	100.52	101.61	101.61	108
2023-08-17	103.65	103.65	101.60	101.60	101.60	122
2023-08-16	104.55	104.55	104.55	104.55	104.55	100
2023-08-15	104.69	104.69	104.60	104.60	104.60	20
2023-08-10	110.23	110.23	108.97	108.97	108.97	14
2023-08-09	109.95	110.72	109.64	110.72	110.72	22
2023-08-08	112.22	112.22	110.40	110.40	110.40	237
2023-08-07	114.00	116.76	113.84	113.92	113.92	336
2023-08-04	108.21	109.37	107.20	108.64	108.64	589
2023-08-02	101.87	102.52	101.68	102.52	102.52	46
2023-07-31	100.21	100.68	100.21	100.68	100.68	1
2023-07-28	99.876	100.65	99.723	100.65	100.65	204
2023-07-27	100.95	100.95	100.42	100.42	100.42	40
2023-07-25	103.09	103.09	102.40	102.57	102.57	114
2023-07-24	102.83	102.83	101.78	101.78	101.78	62
2023-07-21	104.72	104.72	104.63	104.63	104.63	80
2023-07-20	105.30	105.43	104.42	105.38	105.38	546
2023-07-19	106.23	106.23	104.67	104.67	104.67	280
2023-07-18	106.19	106.50	106.17	106.50	106.50	68
2023-07-17	104.24	104.49	103.85	104.49	104.49	83
2023-07-14	103.56	103.81	103.56	103.81	103.81	2
2023-07-13	104.56	105.11	103.52	103.52	103.52	2,638
2023-07-12	104.00	104.15	103.83	104.15	104.15	100
2023-07-11	104.67	104.73	103.84	103.84	103.84	520
2023-07-10	103.45	103.45	102.82	103.26	103.26	690
2023-07-07	102.04	103.36	101.94	103.36	103.36	2,672
2023-07-06	101.11	101.60	100.87	100.99	100.99	740
2023-07-05	101.48	101.48	100.92	100.92	100.92	159
2023-06-30	100.47	100.59	99.611	99.611	99.611	150
2023-06-29	97.490	98.596	97.490	98.596	98.596	361
2023-06-28	95.892	96.137	95.892	96.137	96.137	100
2023-06-27	93.922	97.070	93.922	97.070	97.070	763
2023-06-26	97.370	98.271	96.528	98.205	98.205	282
2023-06-23	98.370	98.544	98.370	98.544	98.544	550
2023-06-21	96.695	96.703	96.695	96.703	96.703	30
2023-06-20	98.265	98.265	97.225	97.225	97.225	167
2023-06-19	97.400	97.400	97.400	97.400	97.400	15
2023-06-16	98.126	98.126	97.550	97.735	97.735	92
2023-06-15	97.246	97.246	96.849	96.849	96.849	111
2023-06-14	99.187	99.191	98.300	98.300	98.300	257
2023-06-13	97.296	97.296	97.296	97.296	97.296	200
2023-06-12	97.372	97.590	96.879	96.879	96.879	123
2023-06-09	99.330	99.618	98.741	98.741	98.741	181
2023-06-08	99.852	100.07	98.679	99.285	99.285	591
2023-06-07	99.748	99.748	99.748	99.748	99.748	250
2023-06-06	99.890	99.890	98.915	98.915	98.915	162
2023-06-02	95.870	97.855	95.870	97.855	97.855	401
2023-06-01	93.140	93.140	93.140	93.140	93.140	53
2023-05-31	94.161	94.161	94.161	94.161	94.161	61
2023-05-30	93.918	93.918	92.660	92.660	92.660	293
2023-05-26	94.960	95.245	94.185	94.340	94.340	364
2023-05-25	95.900	95.900	95.300	95.420	95.420	230
2023-05-24	96.320	97.180	96.320	96.486	96.486	91

← NewerPage 14 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.