Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	86.650	87.240	86.000	86.240	86.240	1,025,222
2020-02-12	89.650	90.150	86.770	87.000	87.000	2,203,571
2020-02-11	84.000	89.650	83.690	88.500	88.500	3,517,371
2020-02-10	81.360	82.770	80.865	82.750	82.750	1,414,386
2020-02-07	82.860	83.080	81.240	81.340	81.340	1,194,923
2020-02-06	82.530	83.381	81.500	83.070	83.070	1,135,762
2020-02-05	80.720	82.630	80.720	82.170	82.170	836,612
2020-02-04	80.240	81.160	80.120	80.670	80.670	701,783
2020-02-03	80.000	80.300	79.160	79.220	79.220	708,918
2020-01-31	82.150	82.590	79.410	79.870	79.870	1,723,517
2020-01-30	82.470	82.720	80.970	82.660	82.660	1,006,752
2020-01-29	82.850	83.700	82.230	83.080	83.080	1,009,809
2020-01-28	82.400	83.133	82.215	82.900	82.900	546,907
2020-01-27	82.100	82.690	81.590	82.030	82.030	1,086,671
2020-01-24	82.110	85.590	82.010	83.190	83.190	2,203,909
2020-01-23	80.240	80.530	79.150	80.500	80.500	970,205
2020-01-22	79.950	80.670	79.530	80.550	80.550	860,233
2020-01-21	79.470	80.080	79.030	79.900	79.900	1,028,188
2020-01-17	79.130	79.500	78.960	79.470	79.470	815,553
2020-01-16	78.390	79.030	78.115	78.990	78.990	588,929
2020-01-15	77.590	78.430	77.590	78.050	78.050	669,232
2020-01-14	77.110	77.930	76.915	77.750	77.750	823,275
2020-01-13	76.100	76.980	75.900	76.920	76.920	921,172
2020-01-10	75.860	75.990	75.390	75.950	75.950	852,446
2020-01-09	75.640	75.930	75.160	75.580	75.580	1,404,355
2020-01-08	75.080	75.580	74.645	75.530	75.530	1,217,893
2020-01-07	75.180	75.400	74.500	75.110	75.110	1,177,945
2020-01-06	74.840	75.610	74.825	75.550	75.550	1,668,537
2020-01-03	74.160	75.330	74.130	75.080	75.080	937,725
2020-01-02	75.260	75.400	74.610	75.250	75.250	1,310,658
2019-12-31	73.910	75.130	73.790	75.030	75.030	1,177,203
2019-12-30	74.740	74.850	73.960	74.080	74.080	684,858
2019-12-27	74.870	74.970	74.590	74.750	74.750	689,960
2019-12-26	75.030	75.150	74.660	74.770	74.770	476,988
2019-12-24	74.370	75.300	74.170	75.020	75.020	595,254
2019-12-23	73.700	74.660	73.375	74.230	74.230	955,074
2019-12-20	73.850	74.238	72.880	73.700	73.700	4,078,504
2019-12-19	73.590	74.260	73.420	73.750	73.750	2,012,774
2019-12-18	71.900	73.480	71.630	73.450	73.450	1,749,646
2019-12-17	72.400	72.990	71.560	71.580	71.580	1,685,984
2019-12-16	73.360	73.360	72.100	72.480	72.480	2,052,116
2019-12-13	73.580	73.910	72.510	72.710	72.710	1,214,909
2019-12-12	72.630	73.650	72.400	73.240	73.240	1,036,497
2019-12-11	72.220	72.940	72.130	72.630	72.630	857,571
2019-12-10	71.880	72.670	71.690	72.310	72.310	1,090,028
2019-12-09	72.560	72.820	71.890	72.110	72.110	1,301,030
2019-12-06	72.760	73.440	72.480	72.700	72.700	1,821,749
2019-12-05	72.650	72.980	71.970	72.510	72.510	1,321,707
2019-12-04	72.370	73.280	72.170	72.560	72.560	1,371,793
2019-12-03	71.210	72.540	70.660	72.290	72.290	1,601,774
2019-12-02	71.780	72.190	71.430	71.930	71.930	1,276,027
2019-11-29	72.560	72.600	71.620	71.770	71.770	605,554
2019-11-27	72.590	73.430	72.420	72.690	72.690	745,001
2019-11-26	73.480	73.500	72.470	72.580	72.580	1,653,366
2019-11-25	72.400	73.410	72.200	73.390	73.390	1,687,874
2019-11-22	71.670	72.730	71.670	72.480	72.480	1,107,556
2019-11-21	72.400	72.800	71.700	72.090	72.090	1,853,769
2019-11-20	72.410	72.830	72.090	72.500	72.500	1,498,003
2019-11-19	71.630	72.830	71.330	72.410	72.410	2,250,818
2019-11-18	70.850	71.610	70.830	71.040	71.040	1,576,420

← NewerPage 29 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.