Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	67.700	68.320	67.210	67.240	67.240	949,180
2018-09-06	67.260	68.520	67.260	67.830	67.830	1,355,832
2018-09-05	67.300	67.755	66.820	67.090	67.090	2,222,885
2018-09-04	69.440	69.665	67.440	67.680	67.680	1,433,743
2018-08-31	66.560	69.650	66.500	69.290	69.290	3,387,327
2018-08-30	68.700	69.600	65.540	66.510	66.510	5,077,659
2018-08-29	72.370	74.154	72.280	73.050	73.050	2,202,004
2018-08-28	72.160	72.470	71.540	72.220	72.220	900,373
2018-08-27	72.900	72.900	72.140	72.160	72.160	1,310,368
2018-08-24	72.410	73.040	71.520	72.830	72.830	871,505
2018-08-23	72.280	72.580	71.070	72.020	72.020	775,804
2018-08-22	72.060	72.950	71.840	72.050	72.050	954,360
2018-08-21	72.580	72.800	71.900	72.300	72.300	1,192,305
2018-08-20	72.710	72.810	71.980	72.460	72.460	1,254,055
2018-08-17	72.500	72.950	71.580	72.490	72.490	1,443,171
2018-08-16	72.080	73.690	71.890	72.870	72.870	1,080,929
2018-08-15	71.740	71.980	70.540	71.890	71.890	1,024,838
2018-08-14	71.970	72.990	71.760	72.180	72.180	1,075,046
2018-08-13	71.880	72.180	71.200	72.050	72.050	776,898
2018-08-10	72.460	72.470	71.520	71.790	71.790	773,102
2018-08-09	73.400	73.425	72.640	72.650	72.650	862,691
2018-08-08	72.850	73.540	72.560	73.340	73.340	864,505
2018-08-07	72.740	72.960	71.320	72.840	72.840	822,571
2018-08-06	74.430	74.540	72.915	73.030	73.030	1,011,371
2018-08-03	73.800	74.630	73.490	74.550	74.550	869,962
2018-08-02	70.920	74.720	70.520	74.100	74.100	2,146,034
2018-08-01	69.770	71.570	69.770	70.340	70.340	1,562,310
2018-07-31	69.920	70.360	69.430	70.280	70.280	1,035,211
2018-07-30	69.660	70.030	69.350	69.810	69.810	885,219
2018-07-27	70.180	70.420	69.410	69.670	69.670	670,600
2018-07-26	69.590	70.210	69.290	70.180	70.180	1,203,026
2018-07-25	70.200	70.200	69.160	69.480	69.480	791,824
2018-07-24	71.570	71.710	69.900	70.070	70.070	1,090,694
2018-07-23	70.160	70.980	70.080	70.880	70.880	809,643
2018-07-20	70.190	70.820	69.830	69.980	69.980	951,845
2018-07-19	70.160	70.729	69.570	70.570	70.570	831,038
2018-07-18	71.000	71.265	70.400	70.610	70.610	766,723
2018-07-17	71.600	71.810	71.240	71.320	71.320	801,956
2018-07-16	71.770	71.910	71.320	71.710	71.710	929,261
2018-07-13	71.300	72.120	71.300	71.770	71.770	827,093
2018-07-12	70.080	72.130	69.760	71.500	71.500	1,571,593
2018-07-11	70.240	70.410	69.520	69.640	69.640	892,389
2018-07-10	70.790	71.420	70.490	70.600	70.600	1,066,243
2018-07-09	70.390	71.160	70.230	70.620	70.620	1,667,075
2018-07-06	69.610	70.470	69.315	70.220	70.220	800,739
2018-07-05	69.240	69.645	68.640	69.270	69.270	1,648,176
2018-07-03	69.470	69.750	69.050	69.170	69.170	827,785
2018-07-02	69.280	69.670	68.865	69.480	69.480	1,114,818
2018-06-29	70.220	70.470	69.420	69.440	69.440	1,348,395
2018-06-28	70.460	70.460	68.290	70.150	70.150	1,204,497
2018-06-27	71.330	71.820	70.800	70.800	70.800	715,037
2018-06-26	71.400	71.840	70.890	71.510	71.510	573,663
2018-06-25	71.930	72.030	70.935	71.310	71.310	2,218,927
2018-06-22	72.230	72.750	71.850	71.950	71.950	2,693,718
2018-06-21	72.580	72.640	71.780	72.080	72.080	1,171,452
2018-06-20	73.220	73.220	72.250	72.440	72.440	1,313,444
2018-06-19	72.300	73.210	72.170	72.970	72.970	1,755,605
2018-06-18	73.270	73.440	72.570	72.910	72.910	2,016,757
2018-06-15	70.900	73.500	70.850	73.470	73.470	3,351,019
2018-06-14	71.030	71.070	70.330	71.040	71.040	1,760,762

← NewerPage 35 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.