Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	80.760	82.280	80.755	81.130	81.130	851,697
2020-05-08	81.040	81.380	79.960	80.760	80.760	1,247,996
2020-05-07	82.730	83.350	79.610	80.160	80.160	1,800,512
2020-05-06	81.680	85.320	80.810	82.350	82.350	2,101,801
2020-05-05	76.250	79.570	76.140	78.870	78.870	1,335,047
2020-05-04	75.800	76.670	74.700	75.120	75.120	826,045
2020-05-01	77.890	78.750	75.940	76.510	76.510	989,161
2020-04-30	80.590	81.590	78.800	79.010	79.010	1,465,000
2020-04-29	79.310	82.880	79.070	81.590	81.590	1,287,708
2020-04-28	80.000	81.230	77.910	78.610	78.610	1,189,313
2020-04-27	74.740	79.100	74.460	78.950	78.950	1,163,250
2020-04-24	73.680	74.250	71.700	74.000	74.000	958,832
2020-04-23	72.570	74.690	72.450	73.350	73.350	772,185
2020-04-22	74.010	74.980	72.340	72.410	72.410	770,555
2020-04-21	76.770	76.930	72.010	72.530	72.530	1,109,907
2020-04-20	77.340	78.030	76.510	77.520	77.520	1,360,977
2020-04-17	78.000	78.590	75.600	78.160	78.160	1,119,950
2020-04-16	76.540	78.440	75.260	76.650	76.650	1,231,284
2020-04-15	76.140	76.345	74.180	76.260	76.260	1,213,565
2020-04-14	75.180	77.400	74.850	76.820	76.820	1,379,475
2020-04-13	74.400	75.250	71.880	73.590	73.590	1,144,111
2020-04-09	76.830	78.290	74.400	74.820	74.820	1,313,321
2020-04-08	72.820	78.650	72.340	76.960	76.960	1,618,813
2020-04-07	72.360	74.650	71.030	71.990	71.990	1,700,690
2020-04-06	67.260	71.580	67.140	71.010	71.010	1,707,980
2020-04-03	69.360	69.982	64.510	65.520	65.520	2,429,805
2020-04-02	71.790	74.170	68.760	70.300	70.300	1,896,927
2020-04-01	73.640	76.825	70.710	72.600	72.600	1,430,612
2020-03-31	76.570	77.760	75.330	76.060	76.060	1,699,946
2020-03-30	74.190	76.880	73.680	76.410	76.410	1,235,240
2020-03-27	72.020	74.360	70.520	73.090	73.090	921,046
2020-03-26	70.950	74.760	70.460	73.740	73.740	1,380,277
2020-03-25	68.040	74.495	67.070	70.200	70.200	1,620,600
2020-03-24	68.220	70.950	66.660	68.650	68.650	2,066,203
2020-03-23	64.710	66.480	62.200	65.740	65.740	1,743,853
2020-03-20	71.250	71.250	64.160	64.990	64.990	3,321,796
2020-03-19	74.330	76.088	69.610	71.340	71.340	2,250,820
2020-03-18	70.620	75.790	68.620	75.250	75.250	2,514,890
2020-03-17	73.300	80.720	73.270	75.130	75.130	3,082,690
2020-03-16	68.000	76.000	67.010	71.740	71.740	2,446,480
2020-03-13	71.390	76.210	67.980	75.950	75.950	3,427,171
2020-03-12	70.060	72.810	67.800	68.250	68.250	3,071,485
2020-03-11	75.900	77.210	73.240	74.870	74.870	2,692,702
2020-03-10	79.290	79.690	74.550	77.720	77.720	2,069,652
2020-03-09	76.040	79.275	75.300	77.200	77.200	2,564,748
2020-03-06	78.770	82.870	78.260	81.840	81.840	1,951,977
2020-03-05	80.560	82.930	80.080	81.110	81.110	1,299,376
2020-03-04	80.050	82.890	79.140	82.700	82.700	2,078,908
2020-03-03	82.080	83.790	77.230	77.560	77.560	2,513,074
2020-03-02	77.760	82.260	77.760	82.230	82.230	1,701,399
2020-02-28	76.990	77.910	75.180	77.620	77.620	2,977,006
2020-02-27	79.000	81.080	77.950	79.230	79.230	2,633,073
2020-02-26	81.600	82.520	80.530	81.040	81.040	1,276,259
2020-02-25	83.160	83.680	80.177	81.050	81.050	2,456,621
2020-02-24	82.710	83.290	81.710	82.860	82.860	1,393,647
2020-02-21	84.230	84.460	83.470	84.090	84.090	755,418
2020-02-20	85.030	85.470	83.990	84.650	84.650	859,196
2020-02-19	85.500	85.755	84.955	85.490	85.490	777,787
2020-02-18	85.700	86.420	85.080	85.400	85.400	1,146,842
2020-02-14	86.410	86.410	84.780	85.980	85.980	863,642

← NewerPage 28 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.