Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	57.430	58.260	57.010	57.680	57.680	2,343,998
2017-09-22	61.230	61.688	56.140	57.490	57.490	7,743,544
2017-09-21	60.440	61.520	60.240	61.260	61.260	2,206,175
2017-09-20	59.270	60.850	59.200	60.530	60.530	1,919,206
2017-09-19	60.690	60.690	58.800	59.280	59.280	2,038,945
2017-09-18	59.680	61.030	59.680	60.710	60.710	2,169,706
2017-09-15	59.530	59.680	59.120	59.630	59.630	2,154,799
2017-09-14	59.750	59.920	59.500	59.710	59.710	1,234,953
2017-09-13	60.150	60.450	59.615	59.780	59.780	1,221,362
2017-09-12	59.660	60.680	59.590	60.290	60.290	1,911,642
2017-09-11	58.960	60.400	58.960	59.800	59.800	1,917,025
2017-09-08	57.300	58.370	57.040	58.310	58.310	925,495
2017-09-07	57.600	57.600	57.020	57.370	57.370	1,376,736
2017-09-06	57.500	57.530	56.765	57.420	57.420	1,369,857
2017-09-05	57.690	57.870	56.930	57.230	57.230	1,212,477
2017-09-01	58.680	58.830	57.380	57.880	57.880	1,266,888
2017-08-31	57.710	58.680	57.450	58.560	58.560	1,624,246
2017-08-30	57.060	57.595	56.800	57.520	57.520	1,069,909
2017-08-29	57.130	57.340	56.590	57.070	57.070	973,653
2017-08-28	57.540	57.780	57.200	57.320	57.320	1,053,436
2017-08-25	57.150	57.800	57.070	57.230	57.230	1,180,479
2017-08-24	56.960	57.709	56.795	56.940	56.940	1,261,723
2017-08-23	56.680	56.910	56.310	56.710	56.710	865,988
2017-08-22	56.500	56.900	56.460	56.780	56.780	1,026,435
2017-08-21	56.290	56.710	55.870	56.470	56.470	1,223,033
2017-08-18	56.500	56.660	56.010	56.230	56.230	973,264
2017-08-17	57.300	57.910	56.540	56.560	56.560	1,021,763
2017-08-16	57.160	57.511	57.020	57.340	57.340	951,160
2017-08-15	56.910	57.230	56.710	56.980	56.980	1,243,308
2017-08-14	57.000	57.330	56.790	56.920	56.920	2,211,434
2017-08-11	56.100	56.770	56.000	56.550	56.550	1,332,485
2017-08-10	56.320	56.480	55.590	56.130	56.130	1,579,925
2017-08-09	56.720	57.070	56.000	56.520	56.520	2,014,633
2017-08-08	56.850	57.150	55.940	57.050	57.050	2,437,468
2017-08-07	57.700	57.760	56.840	56.850	56.850	1,945,833
2017-08-04	58.460	58.545	57.300	57.700	57.700	1,669,657
2017-08-03	58.510	59.040	57.960	58.500	58.500	2,405,755
2017-08-02	64.490	65.340	58.190	58.460	58.460	4,942,645
2017-08-01	65.030	65.280	64.050	64.130	64.130	1,667,361
2017-07-31	65.570	65.620	64.720	64.780	64.780	935,040
2017-07-28	64.890	65.600	64.690	65.470	65.470	763,086
2017-07-27	64.750	64.910	64.170	64.880	64.880	998,645
2017-07-26	65.240	65.260	64.230	64.890	64.890	866,708
2017-07-25	65.550	65.950	64.890	65.370	65.370	989,545
2017-07-24	65.750	66.150	65.320	65.480	65.480	996,732
2017-07-21	66.180	66.480	65.500	65.760	65.760	1,029,831
2017-07-20	65.400	66.637	65.400	66.420	66.420	1,351,680
2017-07-19	65.350	65.670	65.050	65.410	65.410	874,702
2017-07-18	65.260	65.320	64.510	65.210	65.210	1,544,168
2017-07-17	64.830	65.740	64.520	65.270	65.270	1,382,083
2017-07-14	64.180	64.999	64.130	64.700	64.700	1,359,506
2017-07-13	63.900	64.460	63.360	64.240	64.240	800,054
2017-07-12	63.670	64.230	63.460	63.880	63.880	1,239,040
2017-07-11	62.610	63.485	62.430	63.360	63.360	1,434,631
2017-07-10	63.160	63.420	62.110	62.340	62.340	2,410,320
2017-07-07	63.050	63.475	62.350	63.420	63.420	1,060,004
2017-07-06	64.100	64.240	62.980	63.050	63.050	1,420,868
2017-07-05	64.410	64.540	63.490	64.100	64.100	1,326,958
2017-07-03	64.910	64.960	64.350	64.380	64.380	444,299
2017-06-30	64.210	65.290	64.110	64.760	64.760	1,671,574

← NewerPage 39 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.