DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	80.880	80.880	80.880	80.880	80.880	10
2023-01-27	80.830	80.830	80.830	80.830	80.830	2
2023-01-26	78.790	78.890	78.790	78.890	78.890	1
2023-01-25	76.905	77.103	76.810	77.103	77.103	76
2023-01-24	79.340	79.340	79.340	79.340	79.340	1
2023-01-18	79.810	81.125	79.810	81.078	81.078	55
2023-01-17	79.020	79.200	78.230	78.770	78.770	771
2023-01-13	78.170	78.520	78.170	78.520	78.520	104
2023-01-09	81.560	81.570	80.190	80.190	80.190	8
2023-01-06	79.510	79.510	79.510	79.510	79.510	4
2023-01-05	77.150	78.000	77.150	78.000	78.000	2
2023-01-04	76.754	76.840	76.725	76.725	76.725	44
2023-01-03	75.480	75.480	75.480	75.480	75.480	32
2022-12-29	74.210	74.830	74.210	74.830	74.830	56
2022-12-22	73.190	73.190	73.190	73.190	73.190	1
2022-12-21	71.280	71.466	71.280	71.466	71.466	114
2022-12-20	71.930	72.405	71.825	72.185	72.185	57
2022-12-19	72.410	72.563	72.410	72.563	72.563	104
2022-12-16	72.320	72.325	72.320	72.325	72.325	691
2022-12-15	72.660	73.365	72.660	73.220	73.220	181
2022-12-14	75.035	75.035	75.035	75.035	75.035	67
2022-12-13	76.210	76.210	75.116	75.116	75.116	606
2022-12-12	75.165	75.165	75.165	75.165	75.165	85
2022-12-08	74.830	75.750	74.830	74.950	74.950	394
2022-12-05	74.010	74.010	74.010	74.010	74.010	1
2022-12-01	74.350	75.260	73.780	73.780	73.780	59
2022-11-30	71.550	71.550	69.970	69.970	69.970	140
2022-11-28	73.440	73.789	72.660	72.660	72.660	7
2022-11-25	72.720	73.530	72.720	73.530	73.530	13
2022-11-23	71.760	71.790	71.490	71.490	71.490	4
2022-11-22	71.705	71.705	71.100	71.100	71.100	1,183
2022-11-17	68.480	69.486	68.480	69.486	69.486	7
2022-11-15	72.410	72.410	70.560	70.560	70.560	52
2022-11-14	71.990	72.700	71.290	72.550	72.550	5
2022-11-11	68.700	69.690	68.685	69.690	69.690	38
2022-11-10	67.180	69.305	66.930	69.305	69.305	13
2022-11-09	67.750	67.750	67.200	67.350	67.350	1
2022-11-08	69.595	69.780	69.030	69.030	69.030	276
2022-11-07	70.180	71.030	70.180	71.030	71.030	1,233
2022-11-04	69.470	69.500	68.570	68.570	68.570	101
2022-11-03	69.760	69.760	68.670	68.670	68.670	1,254
2022-11-02	71.110	72.580	70.050	70.960	70.960	4
2022-11-01	73.040	73.310	69.160	70.610	70.610	225
2022-10-31	69.650	74.100	69.310	72.870	72.870	118
2022-10-28	76.190	76.330	69.300	71.460	71.460	479
2022-10-27	99.668	99.668	99.668	99.668	99.668	43
2022-10-25	95.365	95.365	95.365	95.365	95.365	62
2022-10-20	91.340	91.340	91.340	91.340	91.340	1
2022-10-19	89.830	89.830	89.830	89.830	89.830	55
2022-10-12	87.360	87.940	87.360	87.690	87.690	1,682
2022-10-10	87.180	87.219	87.180	87.219	87.219	1
2022-10-07	86.920	88.920	86.920	88.920	88.920	1,964
2022-09-30	83.672	83.672	83.672	83.672	83.672	330
2022-09-29	84.075	84.579	84.075	84.579	84.579	36
2022-09-27	84.880	84.880	84.400	84.400	84.400	1,657
2022-09-22	89.680	89.680	86.000	86.000	86.000	1,994
2022-09-21	91.420	91.600	91.420	91.600	91.600	1,144
2022-09-20	92.770	92.770	91.270	91.270	91.270	5
2022-09-16	93.144	93.144	93.144	93.144	93.144	20
2022-09-15	93.370	93.370	93.370	93.370	93.370	1

← NewerPage 16 of 19 · 1,108 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.