Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	56.760	56.990	55.760	55.960	55.960	4,685,546
2019-08-21	56.460	57.010	56.020	56.580	56.580	3,069,459
2019-08-20	57.160	57.160	55.770	55.910	55.910	3,900,145
2019-08-19	57.100	57.640	56.510	56.970	56.970	8,259,908
2019-08-16	58.000	58.360	57.510	57.820	57.820	8,253,741
2019-08-15	58.280	58.830	57.850	58.360	58.360	6,606,975
2019-08-14	58.800	59.260	58.000	58.170	58.170	7,590,429
2019-08-13	58.800	60.000	58.700	59.390	59.390	5,004,311
2019-08-12	59.470	59.930	58.770	59.020	59.020	5,006,492
2019-08-09	59.800	60.140	59.410	59.690	59.690	2,308,031
2019-08-08	60.000	60.300	59.490	59.790	59.790	2,923,996
2019-08-07	58.150	59.790	58.030	59.750	59.750	4,517,235
2019-08-06	59.100	59.500	57.835	58.960	58.960	2,979,869
2019-08-05	59.100	59.900	57.900	58.630	58.630	3,716,957
2019-08-02	60.430	61.201	59.860	60.100	60.100	5,380,045
2019-08-01	59.850	60.600	59.065	59.340	59.340	4,593,369
2019-07-31	60.260	60.440	59.520	59.850	59.850	2,704,491
2019-07-30	59.240	60.510	58.850	60.100	60.100	2,827,052
2019-07-29	59.400	60.000	59.264	59.660	59.660	3,052,694
2019-07-26	58.590	59.715	58.470	59.400	59.400	2,103,079
2019-07-25	59.160	59.490	58.730	58.930	58.930	2,791,930
2019-07-24	59.190	59.910	58.850	59.560	59.560	2,732,022
2019-07-23	59.090	59.430	58.500	59.300	59.300	4,015,406
2019-07-22	59.310	59.890	58.400	58.800	58.800	5,914,659
2019-07-19	56.700	56.750	55.980	56.050	56.050	1,104,726
2019-07-18	56.460	57.170	56.210	56.740	56.740	1,530,430
2019-07-17	55.900	57.390	55.550	56.650	56.650	1,280,047
2019-07-16	56.950	58.440	56.935	57.700	57.700	1,625,444
2019-07-15	56.900	57.520	56.140	56.950	56.950	2,009,312
2019-07-12	56.410	57.320	56.020	56.900	56.900	2,171,217
2019-07-11	55.690	56.700	55.250	56.410	56.410	2,915,693
2019-07-10	52.740	55.190	52.290	54.650	54.650	3,384,217
2019-07-09	52.560	52.850	50.680	52.550	52.550	6,672,049
2019-07-08	57.820	58.080	55.450	55.510	55.510	2,289,399
2019-07-05	57.160	58.430	56.880	58.270	58.270	1,103,038
2019-07-03	57.140	57.650	56.740	57.400	57.400	965,008
2019-07-02	56.000	57.120	55.810	56.740	56.740	1,501,362
2019-07-01	56.940	57.440	55.985	56.090	56.090	2,059,802
2019-06-28	55.440	56.390	55.060	56.260	56.260	2,588,448
2019-06-27	55.070	56.005	55.000	55.410	55.410	2,192,711
2019-06-26	54.380	55.035	53.800	54.840	54.840	2,214,233
2019-06-25	53.390	54.520	52.840	54.270	54.270	2,208,860
2019-06-24	52.980	53.540	52.820	53.410	53.410	2,357,719
2019-06-21	52.580	53.550	52.320	53.090	53.090	3,248,937
2019-06-20	51.900	53.015	51.625	52.410	52.410	2,970,857
2019-06-19	50.270	53.260	50.010	51.270	51.270	2,787,585
2019-06-18	49.680	50.210	49.130	49.740	49.740	911,392
2019-06-17	49.040	49.430	48.500	49.250	49.250	774,401
2019-06-14	49.040	49.230	48.490	48.880	48.880	772,725
2019-06-13	48.150	49.060	48.000	49.030	49.030	1,548,207
2019-06-12	48.130	48.210	47.215	48.080	48.080	1,429,177
2019-06-11	48.200	48.460	47.580	48.230	48.230	1,116,219
2019-06-10	47.810	48.390	47.640	47.990	47.990	738,518
2019-06-07	46.750	48.290	46.750	47.690	47.690	1,650,906
2019-06-06	46.550	47.170	46.360	46.560	46.560	1,202,900
2019-06-05	47.490	47.490	45.740	46.620	46.620	1,653,944
2019-06-04	45.660	47.080	45.650	47.000	47.000	2,354,208
2019-06-03	43.490	45.660	43.490	45.300	45.300	2,411,986
2019-05-31	44.240	44.240	43.400	43.420	43.420	1,680,275
2019-05-30	44.500	44.870	44.280	44.640	44.640	1,604,770

← NewerPage 31 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.