DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	99.330	99.330	98.080	98.080	98.080	304
2023-05-22	100.44	100.84	100.35	100.79	100.79	146
2023-05-19	101.04	101.44	100.72	100.74	100.74	681
2023-05-18	99.207	99.325	98.400	99.325	99.325	700
2023-05-17	98.195	99.009	98.010	98.055	98.055	107
2023-05-16	97.465	97.555	97.465	97.555	97.555	26
2023-05-15	94.330	97.275	93.912	97.275	97.275	337
2023-05-12	95.590	95.590	95.080	95.080	95.080	2,490
2023-05-11	98.760	98.760	96.124	96.465	96.465	73
2023-05-10	101.61	101.61	99.297	99.675	99.675	248
2023-05-09	97.505	102.55	97.505	102.21	102.21	1,997
2023-05-05	88.150	88.150	87.690	88.150	88.150	27
2023-05-04	87.910	88.070	87.910	88.070	88.070	208
2023-05-02	89.830	89.830	87.700	87.700	87.700	159
2023-04-28	88.250	90.090	88.250	90.000	90.000	313
2023-04-27	86.676	86.737	86.671	86.737	86.737	30
2023-04-26	87.360	87.373	86.661	86.661	86.661	227
2023-04-25	87.790	88.410	87.790	88.410	88.410	303
2023-04-24	87.525	87.545	87.525	87.545	87.545	10
2023-04-21	83.923	85.265	83.923	85.255	85.255	1,385
2023-04-19	83.270	83.270	82.625	82.625	82.625	399
2023-04-18	84.010	84.010	83.521	83.521	83.521	1,978
2023-04-17	83.900	83.900	83.900	83.900	83.900	502
2023-04-14	84.640	84.640	84.248	84.248	84.248	1,172
2023-04-13	83.453	83.986	83.453	83.986	83.986	162
2023-04-12	85.500	85.500	83.890	84.447	84.447	600
2023-04-11	83.000	83.000	83.000	83.000	83.000	6
2023-04-06	82.729	82.729	82.729	82.729	82.729	1,000
2023-04-05	81.985	82.060	81.985	82.060	82.060	1
2023-04-04	82.090	82.090	81.118	81.118	81.118	94
2023-04-03	81.980	82.102	81.980	82.083	82.083	4
2023-03-31	79.970	80.080	79.495	80.080	80.080	390
2023-03-29	78.230	78.230	77.760	77.760	77.760	283
2023-03-23	76.358	76.565	76.343	76.565	76.565	240
2023-03-22	78.144	78.551	78.144	78.223	78.223	501
2023-03-21	78.390	78.390	78.007	78.019	78.019	204
2023-03-17	77.820	77.820	77.820	77.820	77.820	2,893
2023-03-16	75.365	77.800	75.365	77.800	77.800	258
2023-03-15	74.815	74.815	74.670	74.670	74.670	431
2023-03-10	73.987	74.975	73.862	74.975	74.975	122
2023-03-09	79.380	79.380	76.490	76.490	76.490	525
2023-03-08	78.389	78.389	78.389	78.389	78.389	250
2023-03-07	79.345	79.345	79.345	79.345	79.345	4
2023-03-06	80.920	80.920	80.920	80.920	80.920	200
2023-03-02	81.780	81.780	81.240	81.240	81.240	257
2023-03-01	81.650	81.650	81.537	81.537	81.537	200
2023-02-28	82.069	82.069	82.069	82.069	82.069	2
2023-02-27	83.305	83.305	83.305	83.305	83.305	5
2023-02-24	81.501	81.501	81.500	81.500	81.500	100
2023-02-23	83.810	84.085	80.310	80.310	80.310	146
2023-02-22	84.497	85.995	84.250	85.995	85.995	243
2023-02-21	83.318	83.318	82.850	82.850	82.850	400
2023-02-16	82.915	83.930	82.915	83.660	83.660	254
2023-02-09	84.781	84.781	83.490	83.510	83.510	700
2023-02-07	83.940	84.496	83.940	84.315	84.315	215
2023-02-06	83.850	83.850	83.700	83.700	83.700	1
2023-02-03	85.330	85.330	85.330	85.330	85.330	3
2023-02-02	85.382	86.746	85.382	86.746	86.746	352
2023-02-01	82.610	83.325	82.610	83.325	83.325	84
2023-01-31	81.010	81.010	81.010	81.010	81.010	1

← NewerPage 15 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.