DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	93.280	94.000	93.280	93.285	93.285	20
2022-09-09	93.518	93.518	92.930	92.930	92.930	5
2022-09-06	87.530	87.530	87.530	87.530	87.530	1
2022-09-01	84.750	84.950	84.340	84.950	84.950	2
2022-08-31	87.920	87.920	87.920	87.920	87.920	151
2022-08-30	87.320	87.320	87.320	87.320	87.320	1
2022-08-26	92.380	92.380	90.150	90.150	90.150	1
2022-08-24	91.286	91.286	91.286	91.286	91.286	50
2022-08-23	92.390	92.540	92.390	92.540	92.540	1
2022-08-22	92.680	92.680	92.390	92.390	92.390	8
2022-08-19	91.870	93.680	91.870	93.250	93.250	155
2022-08-17	91.910	91.910	90.895	90.895	90.895	76
2022-08-16	92.450	92.690	92.450	92.690	92.690	1
2022-08-15	92.320	92.320	91.350	91.350	91.350	1
2022-08-12	92.150	92.150	92.150	92.150	92.150	1
2022-08-11	91.520	93.730	91.520	93.600	93.600	37
2022-08-09	88.800	88.800	88.800	88.800	88.800	140
2022-08-05	85.050	85.150	85.050	85.150	85.150	1
2022-08-03	85.880	85.880	85.410	85.735	85.735	701
2022-08-02	86.160	87.015	86.160	87.015	87.015	124
2022-08-01	84.130	85.210	84.130	85.210	85.210	1
2022-07-29	83.819	84.090	83.819	84.090	84.090	2
2022-07-26	85.850	85.850	85.385	85.385	85.385	69
2022-07-25	87.490	87.490	85.730	85.730	85.730	1
2022-07-21	85.486	85.486	85.486	85.486	85.486	100
2022-07-12	82.095	84.880	82.095	84.880	84.880	11
2022-07-11	82.380	82.380	81.810	81.875	81.875	533
2022-07-06	81.000	81.000	80.168	80.168	80.168	207
2022-07-05	81.575	81.980	81.575	81.980	81.980	1
2022-07-01	80.070	80.760	79.428	80.165	80.165	202
2022-06-30	80.140	80.140	79.595	79.595	79.595	104
2022-06-29	81.238	81.238	79.440	79.440	79.440	20
2022-06-28	81.626	82.850	81.626	82.850	82.850	101
2022-06-27	77.810	77.900	77.810	77.900	77.900	1
2022-06-22	75.150	80.130	75.150	80.070	80.070	16
2022-06-21	90.360	91.125	75.230	75.510	75.510	616
2022-06-17	89.855	89.855	89.855	89.855	89.855	22
2022-06-16	88.062	88.210	87.770	87.770	87.770	203
2022-06-15	90.340	91.310	90.340	91.310	91.310	600
2022-06-14	89.560	89.560	89.110	89.110	89.110	1
2022-06-13	91.290	92.710	91.290	91.990	91.990	6
2022-06-08	94.500	94.500	93.470	93.470	93.470	1
2022-06-06	97.200	97.200	97.200	97.200	97.200	20
2022-06-01	98.080	98.440	94.314	94.314	94.314	33
2022-05-31	96.310	97.580	96.310	97.580	97.580	1
2022-05-27	97.989	97.989	97.920	97.920	97.920	5
2022-05-26	97.365	97.440	97.365	97.440	97.440	1
2022-05-24	94.750	94.750	92.360	92.360	92.360	26
2022-05-23	96.140	96.140	93.600	93.740	93.740	44
2022-05-19	94.030	94.030	94.030	94.030	94.030	3
2022-05-18	95.950	95.950	95.700	95.700	95.700	7
2022-05-17	100.90	100.98	97.130	97.400	97.400	1
2022-05-16	99.070	99.075	97.458	98.860	98.860	612
2022-05-12	101.86	101.86	101.86	101.86	101.86	45
2022-05-09	101.95	104.87	101.95	104.87	104.87	10
2022-05-06	98.005	103.72	97.973	103.30	103.30	287
2022-05-03	108.19	108.19	107.56	107.89	107.89	1
2022-04-28	110.08	110.10	110.08	110.10	110.10	300
2022-04-22	118.91	118.91	112.61	112.61	112.61	76
2022-04-20	121.89	124.66	121.89	124.66	124.66	63

← NewerPage 17 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.