Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	71.050	72.170	70.980	71.800	71.800	1,967,023
2017-12-18	70.700	71.660	69.786	71.070	71.070	2,238,849
2017-12-15	69.130	70.640	69.030	70.520	70.520	3,010,422
2017-12-14	71.170	71.470	68.820	69.030	69.030	2,700,666
2017-12-13	70.250	71.440	69.520	71.300	71.300	2,478,813
2017-12-12	70.000	70.585	69.695	70.400	70.400	2,538,900
2017-12-11	68.840	69.550	68.210	69.510	69.510	2,445,623
2017-12-08	67.460	68.305	66.810	67.710	67.710	2,587,377
2017-12-07	69.500	69.960	66.580	67.140	67.140	4,089,280
2017-12-06	67.100	69.650	66.660	69.200	69.200	9,753,885
2017-12-05	61.780	61.910	60.090	60.930	60.930	1,316,434
2017-12-04	61.390	64.135	61.250	61.930	61.930	2,796,818
2017-12-01	61.000	61.600	60.050	61.110	61.110	2,025,622
2017-11-30	60.730	61.590	59.910	61.060	61.060	2,542,450
2017-11-29	58.480	61.090	58.440	60.640	60.640	2,626,907
2017-11-28	57.990	58.580	57.390	58.480	58.480	1,676,382
2017-11-27	57.200	58.180	56.530	57.990	57.990	2,886,900
2017-11-24	56.200	57.230	56.080	57.150	57.150	1,950,984
2017-11-22	55.230	56.490	55.115	55.390	55.390	2,089,289
2017-11-21	54.680	55.290	54.380	55.170	55.170	1,203,572
2017-11-20	54.740	54.850	54.210	54.760	54.760	1,387,643
2017-11-17	55.310	55.630	54.880	54.910	54.910	1,688,157
2017-11-16	54.630	55.680	54.630	55.640	55.640	1,556,603
2017-11-15	54.210	54.580	53.780	54.380	54.380	1,234,811
2017-11-14	54.850	54.990	53.910	54.660	54.660	1,058,447
2017-11-13	54.540	55.310	54.540	54.990	54.990	1,329,544
2017-11-10	54.770	55.260	54.660	55.000	55.000	1,805,697
2017-11-09	54.310	55.880	54.310	55.110	55.110	2,957,587
2017-11-08	53.590	55.450	52.510	54.340	54.340	7,460,298
2017-11-07	59.600	59.810	58.390	58.960	58.960	2,026,452
2017-11-06	59.910	60.840	59.270	59.410	59.410	1,671,377
2017-11-03	59.360	59.960	58.615	59.910	59.910	1,533,612
2017-11-02	59.940	60.080	59.120	59.520	59.520	1,639,748
2017-11-01	60.850	61.120	59.320	59.830	59.830	2,528,562
2017-10-31	60.980	61.280	60.145	60.740	60.740	1,629,705
2017-10-30	61.750	62.160	60.840	61.070	61.070	2,069,388
2017-10-27	61.550	62.380	61.400	61.890	61.890	2,234,520
2017-10-26	62.640	63.040	61.405	61.530	61.530	2,426,617
2017-10-25	62.050	62.970	61.890	62.600	62.600	2,474,183
2017-10-24	60.850	62.520	60.600	62.500	62.500	3,238,570
2017-10-23	59.980	61.773	59.930	61.000	61.000	4,153,700
2017-10-20	58.990	59.970	58.990	59.350	59.350	2,576,555
2017-10-19	57.660	59.300	57.440	58.700	58.700	2,148,684
2017-10-18	56.620	58.760	56.620	57.720	57.720	2,787,962
2017-10-17	56.870	57.110	56.445	56.490	56.490	2,239,616
2017-10-16	55.230	57.580	55.140	56.930	56.930	3,385,677
2017-10-13	54.220	54.970	53.778	54.730	54.730	2,479,297
2017-10-12	54.570	54.740	53.860	54.400	54.400	2,196,055
2017-10-11	54.550	55.900	54.330	54.560	54.560	4,317,802
2017-10-10	55.410	55.550	53.580	54.320	54.320	6,167,553
2017-10-09	56.910	57.440	53.860	53.890	53.890	5,943,810
2017-10-06	60.180	60.410	59.680	59.820	59.820	1,222,027
2017-10-05	59.911	60.560	59.660	60.380	60.380	1,503,911
2017-10-04	60.850	61.040	59.890	59.920	59.920	1,484,132
2017-10-03	60.440	61.140	60.040	60.910	60.910	1,095,001
2017-10-02	59.550	60.590	59.550	60.180	60.180	1,762,867
2017-09-29	58.770	59.480	58.720	59.390	59.390	1,371,889
2017-09-28	58.420	58.830	57.950	58.470	58.470	1,501,157
2017-09-27	58.470	58.980	57.810	58.310	58.310	1,736,265
2017-09-26	57.820	58.590	57.330	58.470	58.470	1,803,073

← NewerPage 38 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.