Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	72.000	72.010	70.880	70.970	70.970	1,528,557
2018-06-12	72.010	72.240	71.470	71.760	71.760	1,402,290
2018-06-11	70.920	73.130	70.210	72.110	72.110	3,180,721
2018-06-08	68.980	71.110	68.980	71.050	71.050	2,102,463
2018-06-07	68.840	69.480	68.730	68.940	68.940	1,553,914
2018-06-06	67.730	68.700	66.880	68.700	68.700	1,474,846
2018-06-05	66.900	67.440	66.610	67.390	67.390	1,185,202
2018-06-04	67.580	67.720	66.515	66.910	66.910	1,760,542
2018-06-01	67.120	67.120	66.140	67.090	67.090	1,250,003
2018-05-31	68.150	68.150	66.660	66.840	66.840	1,751,141
2018-05-30	67.190	68.790	66.580	68.360	68.360	1,340,567
2018-05-29	67.450	67.560	66.520	67.050	67.050	1,257,873
2018-05-25	68.090	68.570	67.770	67.890	67.890	875,526
2018-05-24	68.530	68.530	67.810	68.090	68.090	1,266,527
2018-05-23	67.620	68.640	67.240	68.530	68.530	1,458,760
2018-05-22	68.030	68.390	67.840	67.920	67.920	744,964
2018-05-21	68.360	68.700	67.830	67.920	67.920	1,012,200
2018-05-18	67.530	68.280	67.310	68.120	68.120	1,205,670
2018-05-17	66.690	68.140	66.570	67.580	67.580	1,012,135
2018-05-16	66.550	67.180	66.261	66.830	66.830	1,387,601
2018-05-15	66.270	66.660	66.080	66.290	66.290	1,214,324
2018-05-14	66.310	66.810	66.140	66.600	66.600	905,604
2018-05-11	65.660	66.685	65.200	66.010	66.010	1,541,906
2018-05-10	65.210	66.120	64.965	65.770	65.770	1,196,712
2018-05-09	64.320	65.110	64.170	64.800	64.800	1,530,815
2018-05-08	65.960	65.960	63.900	64.160	64.160	1,966,542
2018-05-07	66.070	66.530	64.680	66.020	66.020	2,225,812
2018-05-04	62.990	68.686	62.260	66.380	66.380	4,010,329
2018-05-03	63.160	64.110	62.430	63.300	63.300	2,473,540
2018-05-02	63.060	64.130	62.860	63.380	63.380	1,523,406
2018-05-01	62.770	63.340	61.970	63.120	63.120	1,759,507
2018-04-30	63.370	63.680	62.750	62.790	62.790	1,523,960
2018-04-27	62.800	63.630	62.800	63.220	63.220	1,268,279
2018-04-26	63.220	63.270	62.500	62.940	62.940	965,407
2018-04-25	62.530	63.485	61.920	63.300	63.300	1,450,801
2018-04-24	63.470	64.275	62.620	62.850	62.850	1,323,090
2018-04-23	63.390	63.620	62.500	63.090	63.090	1,266,523
2018-04-20	64.110	64.380	63.455	63.750	63.750	1,159,443
2018-04-19	63.960	64.580	63.665	64.120	64.120	1,450,341
2018-04-18	63.220	64.630	63.170	64.160	64.160	1,285,293
2018-04-17	63.340	63.649	62.940	63.080	63.080	1,449,564
2018-04-16	63.310	63.420	62.320	63.170	63.170	1,286,668
2018-04-13	63.170	63.430	62.620	62.900	62.900	1,172,058
2018-04-12	63.410	63.410	62.640	62.870	62.870	1,125,281
2018-04-11	62.640	63.380	62.520	62.960	62.960	1,246,312
2018-04-10	63.390	63.840	62.780	63.180	63.180	1,644,106
2018-04-09	63.190	63.600	62.740	62.770	62.770	1,457,668
2018-04-06	63.550	63.680	62.450	63.030	63.030	2,011,236
2018-04-05	63.830	64.840	63.680	64.190	64.190	1,790,018
2018-04-04	63.400	63.990	61.720	63.670	63.670	2,450,879
2018-04-03	64.130	64.740	63.380	64.350	64.350	1,317,346
2018-04-02	65.960	66.265	63.320	63.790	63.790	2,434,608
2018-03-29	66.070	66.320	65.420	65.940	65.940	1,682,295
2018-03-28	65.520	66.640	65.280	66.000	66.000	1,776,991
2018-03-27	65.700	66.210	65.030	65.340	65.340	1,146,361
2018-03-26	65.700	66.490	64.620	65.640	65.640	1,511,960
2018-03-23	65.850	66.560	64.860	65.000	65.000	1,571,393
2018-03-22	66.550	67.230	65.750	65.790	65.790	1,635,049
2018-03-21	66.660	67.890	66.400	66.840	66.840	2,123,165
2018-03-20	68.460	68.490	66.250	66.370	66.370	2,680,796

← NewerPage 36 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.