Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	83.520	84.370	82.320	82.920	82.920	1,135,777
2020-08-04	86.630	86.855	83.510	83.570	83.570	1,212,062
2020-08-03	87.630	88.750	86.450	87.210	87.210	909,526
2020-07-31	91.600	92.160	85.710	87.390	87.390	1,830,827
2020-07-30	90.130	91.610	88.270	91.120	91.120	1,369,260
2020-07-29	88.050	91.690	87.910	91.300	91.300	896,714
2020-07-28	87.790	88.760	87.690	87.990	87.990	474,952
2020-07-27	86.890	88.720	86.295	88.490	88.490	354,617
2020-07-24	87.780	88.230	86.670	87.330	87.330	446,201
2020-07-23	87.230	87.910	86.810	87.680	87.680	513,518
2020-07-22	85.890	87.160	85.430	87.120	87.120	577,561
2020-07-21	85.160	86.510	85.160	86.000	86.000	646,977
2020-07-20	84.760	85.750	84.440	85.510	85.510	696,233
2020-07-17	85.380	86.360	85.020	85.110	85.110	736,142
2020-07-16	84.600	85.459	84.040	84.810	84.810	576,878
2020-07-15	82.970	84.720	82.480	84.540	84.540	863,405
2020-07-14	79.560	82.110	79.220	81.950	81.950	801,216
2020-07-13	81.450	82.170	79.455	79.570	79.570	1,129,276
2020-07-10	80.340	81.300	79.200	81.190	81.190	580,721
2020-07-09	82.040	82.425	78.651	79.740	79.740	983,142
2020-07-08	82.100	82.250	80.060	81.910	81.910	886,294
2020-07-07	80.610	82.960	80.510	81.990	81.990	1,053,043
2020-07-06	81.870	82.650	80.550	81.220	81.220	1,145,109
2020-07-02	81.500	82.680	80.790	81.050	81.050	880,488
2020-07-01	79.300	81.010	79.300	80.640	80.640	885,907
2020-06-30	77.500	79.600	77.000	79.140	79.140	757,384
2020-06-29	76.330	77.490	75.840	77.210	77.210	583,090
2020-06-26	77.240	77.930	75.300	75.560	75.560	1,847,120
2020-06-25	76.840	77.720	76.300	77.500	77.500	727,525
2020-06-24	78.430	79.040	76.970	77.180	77.180	1,199,681
2020-06-23	79.810	80.090	78.370	79.200	79.200	902,017
2020-06-22	79.480	79.480	77.070	78.950	78.950	802,926
2020-06-19	79.380	80.450	78.640	79.550	79.550	2,071,793
2020-06-18	77.600	78.220	77.300	78.130	78.130	962,552
2020-06-17	79.150	79.855	77.920	78.240	78.240	1,082,845
2020-06-16	80.410	80.840	78.325	78.970	78.970	870,637
2020-06-15	76.650	78.930	76.270	78.530	78.530	887,758
2020-06-12	81.750	81.830	76.940	78.250	78.250	1,306,406
2020-06-11	81.020	82.170	79.250	79.950	79.950	1,364,266
2020-06-10	84.500	84.920	80.920	82.900	82.900	1,202,966
2020-06-09	86.630	86.630	83.390	84.500	84.500	1,226,343
2020-06-08	87.900	89.390	85.030	87.000	87.000	2,208,392
2020-06-05	82.800	88.700	82.800	88.280	88.280	2,848,998
2020-06-04	78.960	82.410	78.960	82.390	82.390	1,958,766
2020-06-03	80.760	81.520	79.320	79.720	79.720	979,224
2020-06-02	80.310	80.860	79.060	80.860	80.860	816,634
2020-06-01	80.860	81.545	78.870	80.340	80.340	804,452
2020-05-29	79.950	81.130	78.360	80.960	80.960	2,024,659
2020-05-28	79.500	80.820	79.180	79.470	79.470	1,080,126
2020-05-27	78.220	78.950	76.130	78.710	78.710	1,445,512
2020-05-26	78.160	79.780	77.750	78.020	78.020	1,098,398
2020-05-22	78.900	79.065	76.520	76.810	76.810	917,260
2020-05-21	79.840	79.985	78.230	78.730	78.730	891,339
2020-05-20	80.730	82.110	79.610	79.970	79.970	727,459
2020-05-19	80.190	80.710	78.860	80.210	80.210	1,019,587
2020-05-18	81.030	82.790	80.500	80.710	80.710	876,941
2020-05-15	77.750	79.460	77.250	79.250	79.250	694,495
2020-05-14	78.350	78.350	76.320	78.140	78.140	1,093,009
2020-05-13	79.060	79.900	77.690	78.990	78.990	1,140,459
2020-05-12	81.560	81.690	78.860	78.910	78.910	863,723

← NewerPage 27 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.