Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	67.580	67.580	66.830	67.180	67.180	911,940
2017-04-03	68.060	68.390	67.260	67.640	67.640	1,098,016
2017-03-31	68.420	68.540	67.960	67.970	67.970	1,013,641
2017-03-30	68.270	68.670	67.940	68.500	68.500	918,953
2017-03-29	67.480	68.500	67.230	68.310	68.310	1,361,956
2017-03-28	66.710	67.845	66.590	67.690	67.690	1,141,274
2017-03-27	66.490	67.230	66.198	66.930	66.930	778,882
2017-03-24	66.110	67.120	65.900	66.770	66.770	970,040
2017-03-23	65.660	66.710	65.500	66.120	66.120	1,634,997
2017-03-22	66.170	66.350	65.420	65.560	65.560	1,232,496
2017-03-21	67.400	67.500	65.970	66.010	66.010	1,383,720
2017-03-20	67.840	68.150	67.320	67.410	67.410	581,650
2017-03-17	67.730	67.870	67.560	67.800	67.800	1,721,465
2017-03-16	69.020	69.390	67.670	67.740	67.740	864,939
2017-03-15	68.810	69.230	68.655	69.030	69.030	1,085,996
2017-03-14	68.490	68.820	68.270	68.700	68.700	1,295,958
2017-03-13	68.530	68.770	68.370	68.750	68.750	692,128
2017-03-10	68.380	68.660	68.220	68.550	68.550	572,590
2017-03-09	68.290	68.780	68.050	68.290	68.290	677,481
2017-03-08	68.130	68.780	68.070	68.260	68.260	760,879
2017-03-07	69.070	69.280	68.060	68.130	68.130	1,059,188
2017-03-06	69.980	70.140	69.320	69.420	69.420	1,121,333
2017-03-03	69.710	70.040	69.590	70.000	70.000	881,260
2017-03-02	69.120	70.030	68.770	69.990	69.990	1,245,275
2017-03-01	69.770	70.000	69.130	69.170	69.170	1,158,183
2017-02-28	68.880	69.560	68.650	69.410	69.410	2,203,621
2017-02-27	69.000	69.270	68.700	69.190	69.190	753,258
2017-02-24	68.810	69.150	68.700	69.040	69.040	881,977
2017-02-23	69.050	69.330	68.610	68.950	68.950	2,938,942
2017-02-22	68.970	69.370	68.800	69.080	69.080	1,476,026
2017-02-21	67.000	69.060	66.900	68.890	68.890	3,188,340
2017-02-17	65.500	67.780	65.420	66.900	66.900	3,752,115
2017-02-16	65.040	65.290	64.380	64.660	64.660	1,072,387
2017-02-15	64.450	65.030	64.220	64.850	64.850	1,329,863
2017-02-14	64.620	65.060	64.570	64.730	64.730	1,604,447
2017-02-13	64.900	65.060	64.680	64.810	64.810	720,063
2017-02-10	64.810	65.090	64.560	64.750	64.750	743,316
2017-02-09	64.570	64.830	64.240	64.660	64.660	1,510,358
2017-02-08	64.100	64.890	63.900	64.690	64.690	1,175,323
2017-02-07	64.560	65.370	64.020	64.270	64.270	821,208
2017-02-06	65.020	65.480	64.520	64.620	64.620	1,005,338
2017-02-03	65.000	65.490	64.530	65.320	65.320	1,415,172
2017-02-02	64.400	65.100	64.390	64.780	64.780	1,272,338
2017-02-01	63.990	64.810	63.760	64.630	64.630	1,474,997
2017-01-31	63.410	63.920	63.150	63.750	63.750	1,007,091
2017-01-30	64.670	64.670	62.580	63.350	63.350	1,220,089
2017-01-27	65.210	65.210	64.270	64.550	64.550	896,061
2017-01-26	66.160	66.600	65.040	65.210	65.210	2,045,304
2017-01-25	63.610	64.380	63.390	64.080	64.080	1,063,753
2017-01-24	63.170	63.830	63.170	63.560	63.560	841,278
2017-01-23	62.830	63.340	62.580	63.120	63.120	918,985
2017-01-20	62.980	63.420	62.720	63.020	63.020	1,586,446
2017-01-19	63.680	63.830	62.860	62.900	62.900	1,144,539
2017-01-18	64.000	64.060	63.540	63.890	63.890	898,426
2017-01-17	63.540	64.140	63.260	63.850	63.850	981,772
2017-01-13	63.710	64.715	63.710	63.930	63.930	890,029
2017-01-12	62.980	63.760	62.670	63.410	63.410	1,499,614
2017-01-11	63.480	63.580	62.240	63.190	63.190	1,950,546
2017-01-10	63.300	64.650	63.210	63.630	63.630	1,762,213
2017-01-09	63.000	64.660	62.882	63.380	63.380	2,612,552

← NewerPage 41 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.