Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	64.810	64.930	63.600	64.060	64.060	880,785
2017-06-28	64.500	65.150	64.120	64.720	64.720	932,358
2017-06-27	64.460	64.880	64.060	64.120	64.120	1,005,212
2017-06-26	63.860	64.890	63.770	64.450	64.450	1,149,985
2017-06-23	65.190	65.440	64.780	64.890	64.890	2,131,162
2017-06-22	64.290	65.250	63.930	65.070	65.070	1,972,666
2017-06-21	65.160	65.400	63.910	64.290	64.290	1,464,664
2017-06-20	65.870	65.880	64.820	65.080	65.080	1,233,060
2017-06-19	66.010	66.260	65.860	66.050	66.050	970,171
2017-06-16	65.750	66.220	65.020	66.170	66.170	1,774,123
2017-06-15	66.010	66.080	65.050	65.560	65.560	786,437
2017-06-14	65.870	66.160	65.410	65.970	65.970	1,045,885
2017-06-13	65.180	66.140	64.910	65.610	65.610	1,024,445
2017-06-12	64.590	65.910	64.590	65.220	65.220	1,529,793
2017-06-09	63.500	64.540	63.460	64.470	64.470	1,038,664
2017-06-08	64.000	64.250	63.000	63.610	63.610	1,872,662
2017-06-07	65.170	65.250	63.950	64.050	64.050	2,455,514
2017-06-06	65.590	65.640	64.810	65.480	65.480	810,594
2017-06-05	66.290	66.640	65.430	65.690	65.690	970,768
2017-06-02	67.500	67.500	66.260	66.430	66.430	1,393,932
2017-06-01	66.230	67.580	66.100	67.420	67.420	1,318,226
2017-05-31	65.330	66.320	65.130	66.260	66.260	1,768,254
2017-05-30	64.460	65.310	64.360	65.200	65.200	1,403,065
2017-05-26	66.440	66.775	64.310	64.750	64.750	2,171,571
2017-05-25	64.770	67.040	64.770	66.270	66.270	2,150,649
2017-05-24	64.990	65.050	64.530	64.770	64.770	1,262,295
2017-05-23	64.610	65.030	64.450	64.880	64.880	1,282,367
2017-05-22	64.640	65.020	64.420	64.700	64.700	1,505,663
2017-05-19	64.110	65.020	63.850	64.570	64.570	1,566,625
2017-05-18	64.100	64.450	63.440	64.100	64.100	1,593,596
2017-05-17	61.540	64.180	61.480	63.950	63.950	3,119,104
2017-05-16	65.900	65.900	61.700	62.090	62.090	4,902,029
2017-05-15	66.620	66.900	65.890	66.030	66.030	1,260,063
2017-05-12	66.750	66.890	66.500	66.640	66.640	911,557
2017-05-11	66.410	67.010	66.210	66.880	66.880	1,012,756
2017-05-10	65.740	66.770	65.740	66.540	66.540	1,330,910
2017-05-09	65.460	66.050	65.195	65.870	65.870	1,179,287
2017-05-08	65.530	65.920	65.200	65.390	65.390	1,307,101
2017-05-05	65.400	65.650	64.685	65.450	65.450	1,974,895
2017-05-04	66.500	66.705	64.810	65.240	65.240	2,337,052
2017-05-03	69.000	69.440	66.100	66.450	66.450	3,226,139
2017-05-02	69.300	70.160	68.960	70.090	70.090	1,953,285
2017-05-01	69.020	69.380	68.670	69.080	69.080	1,481,610
2017-04-28	68.740	69.020	68.240	69.010	69.010	950,633
2017-04-27	68.380	69.020	68.380	68.820	68.820	926,633
2017-04-26	68.660	69.220	68.300	68.480	68.480	1,813,922
2017-04-25	68.500	68.650	67.920	68.500	68.500	858,986
2017-04-24	68.430	68.680	68.050	68.270	68.270	878,714
2017-04-21	68.270	68.490	67.590	67.740	67.740	975,679
2017-04-20	67.890	68.510	67.530	68.430	68.430	1,042,521
2017-04-19	67.880	68.240	67.380	67.770	67.770	781,452
2017-04-18	67.850	68.090	67.480	67.720	67.720	640,823
2017-04-17	67.840	68.340	67.440	68.340	68.340	827,202
2017-04-13	68.240	68.240	67.665	67.780	67.780	548,082
2017-04-12	67.650	68.339	67.510	68.100	68.100	688,276
2017-04-11	68.030	68.350	67.740	68.310	68.310	561,841
2017-04-10	67.320	68.860	67.230	68.270	68.270	1,241,272
2017-04-07	67.550	67.550	66.990	67.040	67.040	796,154
2017-04-06	67.390	67.790	67.090	67.760	67.760	659,045
2017-04-05	67.320	68.275	67.190	67.350	67.350	798,786

← NewerPage 40 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.