Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	66.740	66.740	65.820	66.380	66.380	1,109,513
2018-11-30	65.500	66.390	65.100	66.060	66.060	1,703,956
2018-11-29	65.240	66.010	65.000	65.660	65.660	1,049,160
2018-11-28	63.790	66.000	63.620	65.610	65.610	2,363,999
2018-11-27	60.830	63.210	60.560	62.680	62.680	2,527,543
2018-11-26	59.930	60.840	59.120	60.780	60.780	1,398,826
2018-11-23	59.460	59.840	58.980	59.660	59.660	419,429
2018-11-21	59.270	60.190	59.000	59.630	59.630	1,020,891
2018-11-20	60.000	60.450	58.680	58.690	58.690	1,511,637
2018-11-19	62.150	62.380	60.380	60.450	60.450	1,741,572
2018-11-16	63.680	64.540	61.840	62.430	62.430	2,222,035
2018-11-15	64.030	64.670	62.820	64.640	64.640	1,509,415
2018-11-14	64.830	65.450	63.635	64.350	64.350	1,714,936
2018-11-13	68.180	68.220	64.130	64.470	64.470	2,447,796
2018-11-12	69.700	69.860	68.060	68.200	68.200	1,704,172
2018-11-09	69.330	70.480	68.450	69.700	69.700	2,486,230
2018-11-08	70.850	72.267	68.650	70.150	70.150	5,964,077
2018-11-07	75.040	79.110	74.990	76.080	76.080	6,253,681
2018-11-06	68.280	69.700	68.030	69.250	69.250	1,344,402
2018-11-05	67.940	68.870	67.660	68.570	68.570	2,022,624
2018-11-02	68.870	69.295	67.220	67.660	67.660	1,670,846
2018-11-01	67.750	68.870	67.496	68.530	68.530	1,447,536
2018-10-31	67.000	68.110	66.850	67.340	67.340	1,873,168
2018-10-30	66.340	66.900	65.610	66.760	66.760	1,325,497
2018-10-29	66.000	66.840	65.410	66.090	66.090	1,892,903
2018-10-26	64.970	65.950	63.930	65.080	65.080	1,404,223
2018-10-25	65.390	66.280	65.180	65.340	65.340	1,883,264
2018-10-24	67.320	68.220	65.170	65.330	65.330	2,172,415
2018-10-23	66.390	67.970	65.690	67.890	67.890	1,266,473
2018-10-22	67.560	68.080	66.700	66.990	66.990	1,370,860
2018-10-19	69.320	69.705	67.400	67.650	67.650	1,023,209
2018-10-18	68.360	69.710	67.420	68.950	68.950	2,295,655
2018-10-17	67.770	68.840	65.990	68.360	68.360	3,569,613
2018-10-16	70.130	70.650	69.560	70.430	70.430	1,102,192
2018-10-15	69.050	71.080	68.930	69.960	69.960	1,146,853
2018-10-12	70.670	71.080	68.010	68.930	68.930	2,136,534
2018-10-11	72.550	72.590	69.800	70.170	70.170	1,671,080
2018-10-10	74.560	74.910	72.890	73.010	73.010	1,505,556
2018-10-09	73.140	75.380	73.140	74.840	74.840	1,399,187
2018-10-08	72.190	73.430	71.760	73.300	73.300	1,197,069
2018-10-05	72.800	72.960	71.790	72.050	72.050	762,047
2018-10-04	72.220	73.075	71.810	72.830	72.830	1,043,113
2018-10-03	73.020	73.130	71.880	72.420	72.420	1,072,093
2018-10-02	73.900	74.200	72.450	72.750	72.750	1,243,551
2018-10-01	73.000	75.430	73.000	74.040	74.040	3,129,551
2018-09-28	71.100	71.790	71.100	71.630	71.630	1,564,745
2018-09-27	70.220	72.000	70.220	71.240	71.240	1,254,959
2018-09-26	70.040	71.010	69.920	70.130	70.130	882,443
2018-09-25	69.980	70.580	69.890	69.940	69.940	1,105,145
2018-09-24	70.000	70.360	69.220	70.140	70.140	1,730,236
2018-09-21	70.470	70.670	69.795	69.920	69.920	4,253,733
2018-09-20	70.220	70.660	70.200	70.420	70.420	957,032
2018-09-19	70.970	70.970	70.110	70.150	70.150	855,688
2018-09-18	70.160	71.450	70.160	70.710	70.710	1,120,446
2018-09-17	70.920	70.990	70.115	70.360	70.360	1,120,830
2018-09-14	71.400	71.470	70.400	70.780	70.780	1,160,650
2018-09-13	71.070	71.840	69.590	71.330	71.330	2,625,856
2018-09-12	66.770	67.680	66.660	67.560	67.560	1,514,682
2018-09-11	67.200	67.390	66.190	66.560	66.560	989,926
2018-09-10	67.300	67.860	67.130	67.390	67.390	1,095,453

← NewerPage 34 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.