Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	55.780	56.710	54.660	55.440	55.440	2,244,548
2019-03-01	57.260	58.175	56.960	57.050	57.050	1,479,832
2019-02-28	56.970	57.220	56.470	56.900	56.900	1,476,044
2019-02-27	57.800	57.880	56.780	56.920	56.920	1,364,393
2019-02-26	58.140	58.240	57.570	57.990	57.990	1,015,521
2019-02-25	58.740	59.360	58.110	58.240	58.240	1,070,901
2019-02-22	59.140	59.490	57.875	58.700	58.700	1,214,469
2019-02-21	59.140	59.970	58.780	59.210	59.210	1,192,128
2019-02-20	59.400	59.455	58.900	59.060	59.060	1,026,004
2019-02-19	59.040	59.680	58.110	59.140	59.140	1,722,104
2019-02-15	58.450	59.560	58.020	59.100	59.100	2,465,061
2019-02-14	57.490	58.150	54.810	58.090	58.090	3,564,814
2019-02-13	57.500	58.170	57.000	57.920	57.920	1,758,966
2019-02-12	56.560	57.370	56.165	57.360	57.360	2,571,947
2019-02-11	56.170	56.480	55.830	55.990	55.990	1,539,576
2019-02-08	56.750	56.750	55.152	56.130	56.130	1,224,865
2019-02-07	56.090	57.410	55.940	57.030	57.030	1,774,629
2019-02-06	56.730	57.110	55.875	56.150	56.150	1,190,262
2019-02-05	56.850	57.900	56.730	56.850	56.850	1,633,003
2019-02-04	56.300	56.860	56.082	56.600	56.600	1,121,881
2019-02-01	56.000	56.760	55.440	56.300	56.300	2,301,390
2019-01-31	55.800	56.650	55.650	56.130	56.130	1,760,807
2019-01-30	57.000	57.500	55.500	55.840	55.840	1,640,914
2019-01-29	56.370	56.820	55.770	56.610	56.610	1,211,343
2019-01-28	56.680	56.860	55.750	56.070	56.070	1,300,547
2019-01-25	57.110	57.750	56.730	57.090	57.090	1,633,773
2019-01-24	56.820	57.210	56.330	56.390	56.390	2,349,041
2019-01-23	56.990	58.000	56.740	56.960	56.960	957,604
2019-01-22	57.100	57.100	56.130	56.850	56.850	1,037,760
2019-01-18	57.290	57.730	56.880	57.370	57.370	1,300,353
2019-01-17	56.830	57.520	56.460	56.720	56.720	943,819
2019-01-16	56.630	57.730	56.630	57.270	57.270	1,796,649
2019-01-15	56.040	56.930	55.770	56.770	56.770	1,240,711
2019-01-14	55.600	56.600	55.340	55.960	55.960	3,050,078
2019-01-11	54.830	56.120	54.590	56.070	56.070	1,700,561
2019-01-10	53.660	55.320	53.660	55.160	55.160	1,033,097
2019-01-09	54.360	54.380	53.470	53.920	53.920	1,151,645
2019-01-08	55.400	55.400	53.000	54.060	54.060	1,890,720
2019-01-07	54.110	55.090	53.480	54.370	54.370	1,389,671
2019-01-04	51.820	54.190	51.540	54.000	54.000	2,491,264
2019-01-03	51.210	52.250	50.630	50.980	50.980	1,574,574
2019-01-02	51.200	52.070	50.750	51.730	51.730	1,130,095
2018-12-31	50.530	51.510	50.530	51.460	51.460	1,029,538
2018-12-28	51.000	51.410	50.160	50.370	50.370	1,125,009
2018-12-27	50.180	50.760	48.680	50.680	50.680	1,543,029
2018-12-26	48.820	50.850	48.250	50.820	50.820	1,164,268
2018-12-24	49.510	49.960	48.660	48.730	48.730	676,613
2018-12-21	51.220	51.580	49.610	49.820	49.820	3,669,660
2018-12-20	53.290	53.300	50.750	51.220	51.220	2,595,473
2018-12-19	55.270	56.010	53.000	53.380	53.380	2,556,867
2018-12-18	56.930	57.610	54.910	55.080	55.080	1,807,860
2018-12-17	57.210	58.160	56.010	56.700	56.700	1,858,055
2018-12-14	59.580	59.860	57.434	58.020	58.020	1,862,061
2018-12-13	58.690	59.780	58.670	59.400	59.400	1,619,673
2018-12-12	58.330	59.620	58.060	58.520	58.520	1,210,151
2018-12-11	58.570	59.500	57.360	57.570	57.570	1,191,201
2018-12-10	58.830	59.050	56.890	58.010	58.010	1,958,364
2018-12-07	60.590	61.090	58.655	58.960	58.960	2,015,784
2018-12-06	62.830	63.038	59.190	61.820	61.820	2,916,690
2018-12-04	66.460	66.530	63.920	64.070	64.070	2,224,915

← NewerPage 33 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.