Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	85.970	86.450	84.140	85.770	85.770	1,099,370
2020-10-28	87.930	88.673	86.140	86.270	86.270	889,371
2020-10-27	90.100	90.300	89.030	89.150	89.150	502,042
2020-10-26	90.200	90.820	89.215	89.710	89.710	665,183
2020-10-23	90.760	91.620	90.365	91.050	91.050	532,264
2020-10-22	90.100	91.290	89.650	90.680	90.680	510,631
2020-10-21	89.620	90.509	89.030	89.610	89.610	639,713
2020-10-20	89.870	90.680	89.415	89.700	89.700	617,125
2020-10-19	90.800	91.605	89.190	89.560	89.560	703,810
2020-10-16	89.190	91.700	89.190	90.780	90.780	1,219,862
2020-10-15	87.740	89.145	87.280	88.910	88.910	509,069
2020-10-14	88.540	90.470	88.440	88.870	88.870	528,359
2020-10-13	88.160	89.230	87.450	88.350	88.350	420,744
2020-10-12	87.890	89.500	87.890	88.910	88.910	723,186
2020-10-09	89.460	89.740	86.560	87.860	87.860	932,832
2020-10-08	87.650	88.840	87.480	88.600	88.600	721,493
2020-10-07	85.550	87.900	85.550	87.190	87.190	905,628
2020-10-06	86.710	87.110	84.810	85.310	85.310	1,216,130
2020-10-05	84.670	87.230	84.670	86.630	86.630	1,024,785
2020-10-02	81.660	84.900	81.020	84.290	84.290	1,125,519
2020-10-01	86.480	86.870	80.850	82.820	82.820	2,617,674
2020-09-30	83.820	86.610	83.760	85.650	85.650	1,151,531
2020-09-29	84.630	85.160	83.380	84.140	84.140	855,020
2020-09-28	84.410	85.860	84.060	84.500	84.500	901,804
2020-09-25	82.620	84.210	82.060	83.900	83.900	1,903,355
2020-09-24	81.910	82.560	81.030	81.560	81.560	1,192,754
2020-09-23	84.660	84.670	81.740	82.410	82.410	1,234,430
2020-09-22	84.540	85.230	82.580	84.640	84.640	1,592,257
2020-09-21	86.310	86.460	82.520	85.120	85.120	1,400,016
2020-09-18	90.400	90.400	86.537	87.320	87.320	2,445,033
2020-09-17	91.830	91.990	88.950	90.140	90.140	1,295,175
2020-09-16	90.970	92.670	90.270	91.840	91.840	1,129,619
2020-09-15	88.350	90.810	88.350	89.840	89.840	2,145,437
2020-09-14	88.120	88.525	87.140	87.790	87.790	2,959,253
2020-09-11	88.000	88.390	87.200	88.050	88.050	1,659,103
2020-09-10	88.210	89.120	87.480	87.590	87.590	1,054,509
2020-09-09	85.500	88.420	85.330	87.970	87.970	1,030,826
2020-09-08	86.840	86.840	84.890	85.000	85.000	2,312,563
2020-09-04	87.630	87.840	86.010	87.060	87.060	1,920,663
2020-09-03	89.300	90.600	87.000	87.490	87.490	898,477
2020-09-02	87.330	89.750	87.050	89.440	89.440	1,221,640
2020-09-01	87.095	88.180	86.740	87.340	87.340	1,061,467
2020-08-31	86.220	88.400	86.220	86.760	86.760	1,351,365
2020-08-28	86.670	87.480	86.490	86.940	86.940	916,367
2020-08-27	87.720	87.725	86.630	86.950	86.950	1,124,129
2020-08-26	87.150	87.596	86.420	87.520	87.520	562,712
2020-08-25	87.800	88.340	87.050	87.710	87.710	578,059
2020-08-24	87.020	87.970	86.880	87.570	87.570	749,434
2020-08-21	86.870	86.995	86.010	86.800	86.800	815,206
2020-08-20	86.180	88.370	86.100	86.720	86.720	1,163,708
2020-08-19	86.850	87.170	85.900	86.210	86.210	661,311
2020-08-18	86.160	86.940	85.230	86.540	86.540	1,005,373
2020-08-17	85.920	87.170	85.475	86.260	86.260	1,270,250
2020-08-14	81.410	82.780	81.210	82.170	82.170	399,307
2020-08-13	82.010	82.410	81.250	81.670	81.670	501,258
2020-08-12	82.350	82.830	81.810	82.460	82.460	781,736
2020-08-11	83.370	83.975	81.390	81.730	81.730	1,318,032
2020-08-10	82.160	83.315	81.970	82.600	82.600	765,062
2020-08-07	82.380	83.705	81.478	82.370	82.370	773,439
2020-08-06	82.560	83.645	81.535	82.290	82.290	904,017

← NewerPage 26 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-09	2:1
2004-06-16	3:2
1997-10-21	5:3

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.