Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	68.520	68.870	67.730	68.410	68.410	2,043,990
2018-03-16	69.460	69.540	68.120	68.530	68.530	3,341,861
2018-03-15	70.170	70.180	69.050	69.450	69.450	1,528,929
2018-03-14	70.540	70.540	69.440	70.030	70.030	2,571,210
2018-03-13	72.310	72.720	69.388	70.190	70.190	2,480,429
2018-03-12	72.180	72.500	71.120	72.260	72.260	2,354,160
2018-03-09	72.950	73.175	71.530	72.460	72.460	1,489,183
2018-03-08	72.160	72.820	71.740	72.600	72.600	973,377
2018-03-07	71.410	72.510	70.930	72.190	72.190	1,032,483
2018-03-06	72.250	72.590	71.480	72.060	72.060	1,141,232
2018-03-05	71.530	72.480	71.110	72.190	72.190	1,224,230
2018-03-02	70.230	72.320	69.600	71.910	71.910	1,462,926
2018-03-01	71.880	72.000	69.450	70.450	70.450	2,449,493
2018-02-28	73.710	73.830	72.010	72.020	72.020	1,245,325
2018-02-27	73.270	74.060	72.850	73.670	73.670	1,042,163
2018-02-26	73.270	73.800	72.540	73.500	73.500	856,156
2018-02-23	72.620	73.360	71.700	73.180	73.180	1,062,572
2018-02-22	72.840	73.570	71.800	72.070	72.070	1,311,657
2018-02-21	72.880	74.030	72.530	72.550	72.550	1,085,030
2018-02-20	73.270	74.260	72.340	72.770	72.770	1,364,135
2018-02-16	73.810	74.510	73.160	73.650	73.650	1,302,583
2018-02-15	75.000	75.480	73.675	73.840	73.840	1,841,981
2018-02-14	72.070	74.840	71.560	74.750	74.750	2,581,787
2018-02-13	72.690	74.030	72.690	73.540	73.540	1,736,349
2018-02-12	73.410	74.270	72.610	73.410	73.410	1,388,096
2018-02-09	72.620	73.610	70.550	72.970	72.970	1,937,782
2018-02-08	74.570	75.150	71.870	71.910	71.910	1,337,139
2018-02-07	73.850	75.640	73.658	74.660	74.660	1,010,894
2018-02-06	71.570	74.740	70.500	74.030	74.030	1,578,492
2018-02-05	75.230	76.300	72.790	72.840	72.840	1,764,489
2018-02-02	77.210	77.370	75.210	75.650	75.650	1,577,999
2018-02-01	77.530	78.260	76.500	77.550	77.550	1,896,685
2018-01-31	78.910	79.035	77.190	78.040	78.040	1,714,321
2018-01-30	78.050	79.330	77.230	78.930	78.930	1,311,916
2018-01-29	78.950	79.550	78.660	79.090	79.090	1,320,848
2018-01-26	79.010	79.300	78.470	79.100	79.100	1,105,793
2018-01-25	78.770	79.040	78.250	78.960	78.960	588,558
2018-01-24	79.180	79.449	78.140	78.640	78.640	863,175
2018-01-23	78.630	79.550	77.550	79.040	79.040	790,871
2018-01-22	78.760	79.140	77.950	78.950	78.950	912,110
2018-01-19	78.180	78.740	77.730	78.610	78.610	1,098,926
2018-01-18	79.000	79.000	78.110	78.190	78.190	1,082,874
2018-01-17	79.130	79.350	78.550	79.060	79.060	1,378,993
2018-01-16	79.500	79.635	78.380	79.150	79.150	1,244,610
2018-01-12	80.000	80.030	79.020	79.130	79.130	1,440,371
2018-01-11	78.250	80.710	78.250	80.030	80.030	2,360,604
2018-01-10	77.270	78.120	76.500	78.070	78.070	1,575,601
2018-01-09	75.600	77.520	75.380	77.470	77.470	1,483,975
2018-01-08	75.550	75.810	74.790	75.660	75.660	1,860,797
2018-01-05	75.000	75.600	74.210	75.530	75.530	1,930,361
2018-01-04	74.300	75.140	73.610	74.850	74.850	2,283,799
2018-01-03	72.340	73.030	71.770	72.910	72.910	1,301,125
2018-01-02	72.270	73.125	71.935	72.540	72.540	1,198,768
2017-12-29	72.600	72.930	72.170	72.250	72.250	728,191
2017-12-28	72.640	72.770	71.815	72.360	72.360	714,187
2017-12-27	72.190	72.330	71.880	72.310	72.310	614,243
2017-12-26	72.000	72.610	71.750	72.100	72.100	728,732
2017-12-22	72.140	72.200	71.720	71.980	71.980	642,687
2017-12-21	71.880	72.190	71.610	71.900	71.900	1,193,706
2017-12-20	71.800	72.140	71.420	71.750	71.750	1,662,793

← NewerPage 37 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.