Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	46.510	46.750	44.180	44.390	44.390	2,938,602
2019-05-28	47.750	47.750	46.900	46.920	46.920	1,494,432
2019-05-24	48.240	48.360	47.500	47.560	47.560	1,221,036
2019-05-23	48.720	48.980	47.610	48.150	48.150	1,467,189
2019-05-22	49.350	49.530	48.690	49.250	49.250	929,026
2019-05-21	49.100	49.710	48.900	49.600	49.600	1,486,843
2019-05-20	49.100	49.100	48.530	48.870	48.870	1,546,774
2019-05-17	49.490	50.020	49.220	49.230	49.230	1,862,325
2019-05-16	50.260	51.150	49.950	50.000	50.000	1,215,370
2019-05-15	50.710	50.940	49.790	50.220	50.220	1,599,322
2019-05-14	51.150	51.895	51.070	51.240	51.240	1,447,902
2019-05-13	50.930	51.340	50.180	51.180	51.180	1,613,879
2019-05-10	52.290	52.500	50.640	52.110	52.110	1,352,474
2019-05-09	51.160	52.740	50.925	52.380	52.380	1,996,087
2019-05-08	54.250	54.250	51.300	51.760	51.760	4,087,975
2019-05-07	57.090	57.350	55.990	56.600	56.600	1,462,029
2019-05-06	55.920	57.960	55.670	57.790	57.790	2,288,442
2019-05-03	56.610	57.250	56.550	56.990	56.990	1,570,208
2019-05-02	55.600	56.610	55.210	56.510	56.510	1,131,870
2019-05-01	55.510	56.180	55.240	55.600	55.600	964,373
2019-04-30	56.220	56.500	54.470	55.240	55.240	897,571
2019-04-29	55.740	57.010	55.360	56.150	56.150	1,457,684
2019-04-26	54.150	55.710	53.630	55.610	55.610	1,257,924
2019-04-25	53.790	54.520	53.440	53.890	53.890	1,909,304
2019-04-24	53.210	54.540	53.050	54.030	54.030	1,596,061
2019-04-23	51.210	53.390	51.210	53.030	53.030	1,495,041
2019-04-22	52.240	52.610	51.030	51.100	51.100	1,507,631
2019-04-18	51.080	52.640	51.060	52.230	52.230	1,975,427
2019-04-17	55.430	55.430	50.870	51.050	51.050	3,318,416
2019-04-16	55.600	56.550	55.090	55.320	55.320	2,574,941
2019-04-15	54.790	55.270	53.990	55.170	55.170	652,322
2019-04-12	54.990	55.501	54.390	54.540	54.540	898,171
2019-04-11	55.980	56.060	54.430	54.630	54.630	1,046,939
2019-04-10	54.970	56.010	54.870	55.900	55.900	1,253,445
2019-04-09	55.000	55.250	54.270	55.110	55.110	984,157
2019-04-08	55.820	55.880	55.050	55.240	55.240	567,194
2019-04-05	55.140	56.120	55.130	55.950	55.950	1,790,149
2019-04-04	55.270	55.750	54.970	55.110	55.110	736,620
2019-04-03	54.900	55.500	54.840	55.270	55.270	1,498,243
2019-04-02	54.770	54.980	54.240	54.600	54.600	1,363,705
2019-04-01	54.640	55.020	54.470	54.920	54.920	757,579
2019-03-29	53.930	54.360	53.630	54.290	54.290	692,245
2019-03-28	53.650	53.840	53.090	53.520	53.520	921,254
2019-03-27	53.030	53.800	52.545	53.480	53.480	1,551,411
2019-03-26	53.390	53.870	52.660	53.090	53.090	1,143,913
2019-03-25	53.970	54.000	52.590	53.240	53.240	1,021,757
2019-03-22	54.740	55.000	54.013	54.050	54.050	1,275,208
2019-03-21	53.850	55.670	53.775	55.000	55.000	2,314,096
2019-03-20	53.960	54.560	52.825	53.710	53.710	1,818,451
2019-03-19	52.510	54.370	52.230	53.910	53.910	2,257,630
2019-03-18	53.350	53.400	51.880	52.070	52.070	4,370,828
2019-03-15	53.600	54.040	53.140	53.530	53.530	2,110,871
2019-03-14	53.610	54.060	53.285	53.580	53.580	1,998,205
2019-03-13	51.620	54.050	51.620	53.600	53.600	3,089,868
2019-03-12	50.670	51.440	50.670	51.330	51.330	1,499,851
2019-03-11	49.960	50.510	49.630	50.470	50.470	1,408,335
2019-03-08	50.160	50.490	49.480	49.950	49.950	2,355,715
2019-03-07	51.140	51.242	50.170	50.540	50.540	2,748,541
2019-03-06	53.230	53.395	50.945	51.040	51.040	3,483,465
2019-03-05	55.600	55.600	53.050	53.100	53.100	3,689,543

← NewerPage 32 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.