DaVita Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	100.49	100.49	97.465	97.873	97.873	95
2021-11-24	102.06	102.06	102.06	102.06	102.06	15
2021-11-23	102.79	104.26	102.79	104.26	104.26	61
2021-11-22	101.24	103.35	101.24	103.09	103.09	37
2021-11-19	101.57	101.57	100.38	100.93	100.93	51
2021-11-17	101.56	101.56	99.500	100.09	100.09	29,573
2021-11-16	106.17	106.19	102.29	102.75	102.75	129
2021-11-15	106.17	106.30	105.63	105.63	105.63	228
2021-11-12	107.80	107.80	106.03	106.03	106.03	48
2021-11-09	107.31	107.40	107.17	107.17	107.17	21
2021-11-08	108.69	109.47	108.42	108.84	108.84	13
2021-11-05	107.59	112.48	107.59	109.76	109.76	248
2021-11-04	105.19	105.19	104.39	104.39	104.39	126
2021-11-03	104.06	104.10	101.05	103.45	103.45	1,332
2021-11-02	105.84	106.62	104.75	104.75	104.75	27
2021-11-01	103.50	106.19	103.01	105.08	105.08	157
2021-10-29	104.50	106.63	103.25	103.55	103.55	20
2021-10-28	111.61	111.61	111.01	111.01	111.01	1
2021-10-27	112.11	112.12	110.76	111.30	111.30	1,159
2021-10-26	113.74	113.74	110.89	111.60	111.60	5
2021-10-25	115.73	116.00	114.42	114.42	114.42	201

← NewerPage 19 of 19 · 1,101 trading days

Stock splits

No stock splits on record.

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.