DaVita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	122.01	122.78	121.99	121.99	121.99	501
2022-04-12	119.62	120.84	119.05	120.54	120.54	11
2022-04-11	122.07	122.51	121.30	122.51	122.51	1,216
2022-04-08	121.35	121.35	121.35	121.35	121.35	50
2022-04-06	117.09	117.44	117.09	117.44	117.44	21
2022-04-04	113.64	114.76	113.25	113.25	113.25	6
2022-04-01	114.69	114.69	113.09	113.09	113.09	3
2022-03-29	115.01	115.22	115.01	115.22	115.22	10
2022-03-28	114.93	115.30	114.93	115.30	115.30	17
2022-03-25	113.23	114.10	113.17	114.10	114.10	500
2022-03-23	110.74	110.74	110.36	110.36	110.36	50
2022-03-22	112.81	112.84	111.07	111.07	111.07	13
2022-03-21	113.59	113.59	113.59	113.59	113.59	70
2022-03-17	111.83	112.02	111.06	111.07	111.07	21
2022-03-14	109.77	111.46	109.77	111.46	111.46	220
2022-03-11	113.73	113.73	110.14	110.37	110.37	1
2022-03-10	111.03	111.03	111.03	111.03	111.03	5
2022-03-09	111.94	112.38	111.94	112.38	112.38	98
2022-03-08	110.00	111.30	110.00	111.30	111.30	9
2022-03-07	110.16	110.56	110.07	110.15	110.15	106
2022-03-04	109.19	109.19	108.93	108.93	108.93	121
2022-03-02	111.01	111.01	111.01	111.01	111.01	5
2022-03-01	110.54	110.54	110.49	110.49	110.49	11
2022-02-28	114.04	114.04	112.26	112.26	112.26	2
2022-02-25	114.89	114.89	114.89	114.89	114.89	10
2022-02-24	110.64	110.70	110.64	110.70	110.70	1
2022-02-23	113.08	113.08	112.22	112.67	112.67	15
2022-02-22	115.01	115.01	113.68	113.68	113.68	27
2022-02-18	117.41	118.13	117.38	117.38	117.38	32
2022-02-17	117.74	117.74	117.74	117.74	117.74	1
2022-02-16	116.43	118.49	116.43	118.49	118.49	2
2022-02-15	116.63	116.63	116.63	116.63	116.63	1
2022-02-14	114.31	114.31	113.14	113.14	113.14	12
2022-02-10	111.95	112.14	111.95	112.03	112.03	36
2022-02-09	111.55	112.06	111.55	112.06	112.06	557
2022-02-03	111.17	111.17	110.53	110.53	110.53	200
2022-01-31	108.26	108.26	105.69	107.84	107.84	500
2022-01-26	110.88	110.88	110.66	110.66	110.66	48
2022-01-24	108.51	108.51	107.95	107.95	107.95	86
2022-01-12	114.56	114.56	113.47	113.47	113.47	1
2022-01-10	111.10	113.53	111.10	113.53	113.53	1,092
2022-01-05	116.82	116.83	116.82	116.83	116.83	2
2022-01-04	115.11	116.33	115.05	116.12	116.12	4
2021-12-31	113.50	114.29	113.50	114.29	114.29	6
2021-12-30	114.32	114.32	114.01	114.01	114.01	15
2021-12-29	112.38	112.38	112.38	112.38	112.38	1
2021-12-23	109.84	111.79	109.84	111.47	111.47	41
2021-12-22	109.45	109.92	109.45	109.92	109.92	85
2021-12-21	108.72	109.65	108.72	109.14	109.14	79
2021-12-20	104.87	105.87	103.56	104.76	104.76	58
2021-12-16	105.29	105.29	105.29	105.29	105.29	1
2021-12-15	104.75	104.75	104.75	104.75	104.75	52
2021-12-14	107.11	107.11	107.11	107.11	107.11	30
2021-12-09	104.54	105.03	104.44	105.03	105.03	522
2021-12-08	103.48	104.73	103.48	104.73	104.73	3,562
2021-12-07	102.38	102.38	102.38	102.38	102.38	1
2021-12-06	101.05	102.27	101.05	102.27	102.27	6
2021-12-01	96.170	98.090	96.170	96.770	96.770	106
2021-11-30	96.970	96.970	96.970	96.970	96.970	62
2021-11-29	98.070	99.320	98.070	98.340	98.340	5

← NewerPage 18 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.