Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	69.130	70.955	69.040	70.830	70.830	2,878,021
2019-11-14	69.280	70.000	68.860	68.930	68.930	1,538,405
2019-11-13	69.680	70.100	69.140	69.300	69.300	1,473,912
2019-11-12	69.160	70.030	68.430	69.930	69.930	1,282,689
2019-11-11	69.270	70.020	69.200	69.430	69.430	1,348,800
2019-11-08	69.150	70.090	68.945	69.850	69.850	2,488,602
2019-11-07	70.000	70.000	68.720	69.190	69.190	2,701,708
2019-11-06	67.620	70.510	66.560	70.510	70.510	6,007,870
2019-11-05	61.980	62.990	61.590	62.440	62.440	1,738,950
2019-11-04	60.170	61.530	60.030	61.480	61.480	1,556,660
2019-11-01	58.890	60.270	58.780	59.540	59.540	1,289,342
2019-10-31	58.940	59.030	58.150	58.600	58.600	819,942
2019-10-30	58.940	59.295	58.560	58.970	58.970	987,882
2019-10-29	58.120	59.240	57.925	58.950	58.950	1,367,337
2019-10-28	57.940	58.740	57.750	57.840	57.840	1,295,978
2019-10-25	57.660	58.530	56.990	57.830	57.830	1,458,527
2019-10-24	59.050	59.395	57.740	58.050	58.050	889,749
2019-10-23	59.400	59.710	58.960	59.120	59.120	857,595
2019-10-22	58.420	59.710	58.400	59.210	59.210	1,187,690
2019-10-21	58.720	59.511	58.415	58.660	58.660	1,380,044
2019-10-18	57.730	58.780	57.730	58.690	58.690	1,522,915
2019-10-17	56.990	58.250	56.980	57.850	57.850	869,276
2019-10-16	56.710	57.610	56.390	57.010	57.010	858,652
2019-10-15	56.000	56.800	55.940	56.720	56.720	1,370,192
2019-10-14	56.240	56.400	55.600	55.670	55.670	1,043,336
2019-10-11	56.750	57.450	56.380	56.440	56.440	1,450,372
2019-10-10	55.280	56.240	54.980	55.820	55.820	1,502,229
2019-10-09	54.690	55.440	54.460	55.210	55.210	1,559,433
2019-10-08	55.490	55.510	54.085	54.200	54.200	1,864,395
2019-10-07	55.900	56.590	55.620	55.670	55.670	1,530,667
2019-10-04	55.930	56.280	55.540	56.000	56.000	1,042,267
2019-10-03	55.410	56.040	55.015	55.870	55.870	925,983
2019-10-02	56.180	56.580	55.460	55.600	55.600	1,573,493
2019-10-01	57.070	58.760	56.590	56.660	56.660	1,527,128
2019-09-30	56.470	57.470	56.320	57.070	57.070	1,561,897
2019-09-27	56.350	57.080	55.965	56.320	56.320	1,506,549
2019-09-26	57.780	57.780	55.400	56.000	56.000	2,013,684
2019-09-25	57.270	58.210	57.270	57.780	57.780	1,673,451
2019-09-24	59.300	59.410	57.200	57.370	57.370	2,345,119
2019-09-23	59.970	60.260	59.330	59.350	59.350	1,651,984
2019-09-20	59.910	60.890	59.745	60.040	60.040	3,969,920
2019-09-19	61.400	61.920	58.970	59.750	59.750	5,053,191
2019-09-18	61.440	61.970	60.970	61.300	61.300	1,453,788
2019-09-17	63.200	63.260	61.390	61.650	61.650	1,781,194
2019-09-16	61.650	63.495	61.450	63.280	63.280	2,963,643
2019-09-13	60.830	62.330	60.720	61.860	61.860	3,611,025
2019-09-12	60.000	60.920	58.720	60.300	60.300	2,875,828
2019-09-11	60.480	60.771	59.170	59.810	59.810	2,026,455
2019-09-10	60.780	61.670	60.330	61.660	61.660	2,613,562
2019-09-09	59.520	61.360	59.025	61.170	61.170	3,287,015
2019-09-06	57.940	59.590	57.590	59.370	59.370	2,169,073
2019-09-05	59.660	59.720	57.890	57.980	57.980	2,059,728
2019-09-04	59.500	60.380	59.020	59.150	59.150	2,933,259
2019-09-03	56.370	58.610	56.040	58.540	58.540	4,177,865
2019-08-30	55.750	56.550	55.580	56.370	56.370	4,940,013
2019-08-29	54.870	55.770	54.870	55.510	55.510	2,022,399
2019-08-28	53.670	54.610	53.510	54.470	54.470	2,331,052
2019-08-27	55.300	55.600	53.760	53.780	53.780	2,975,598
2019-08-26	55.020	55.245	54.210	55.050	55.050	2,799,208
2019-08-23	55.520	56.120	54.450	54.700	54.700	3,886,492

← NewerPage 30 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.