Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	63.000	64.660	62.882	63.380	63.380	2,612,552
2017-01-06	65.730	65.970	65.260	65.790	65.790	647,638
2017-01-05	66.240	66.400	65.330	65.710	65.710	948,141
2017-01-04	65.230	66.560	65.230	66.310	66.310	1,118,062
2017-01-03	64.740	65.350	64.140	65.090	65.090	1,086,870
2016-12-30	64.180	64.360	63.760	64.200	64.200	783,259
2016-12-29	64.510	64.740	64.270	64.360	64.360	567,001
2016-12-28	64.860	65.170	64.300	64.310	64.310	570,404
2016-12-27	65.260	65.360	64.860	65.010	65.010	508,039
2016-12-23	65.020	65.350	64.760	65.200	65.200	453,427
2016-12-22	64.500	65.035	64.120	64.850	64.850	1,254,542
2016-12-21	65.060	65.290	64.640	64.670	64.670	916,601
2016-12-20	65.310	65.700	64.740	64.870	64.870	963,778
2016-12-19	64.990	65.568	64.700	65.190	65.190	1,544,562
2016-12-16	64.250	64.960	63.940	64.940	64.940	3,605,723
2016-12-15	63.870	64.330	63.350	64.120	64.120	1,749,315
2016-12-14	65.190	65.620	63.620	63.800	63.800	3,655,161
2016-12-13	65.390	65.820	64.670	65.370	65.370	2,457,727
2016-12-12	67.140	67.440	66.390	66.590	66.590	2,285,955
2016-12-09	66.310	66.680	65.990	66.490	66.490	988,676
2016-12-08	64.250	66.780	63.930	66.280	66.280	2,457,805
2016-12-07	64.100	64.460	63.610	64.010	64.010	1,626,138
2016-12-06	64.320	64.330	63.510	64.100	64.100	1,367,181
2016-12-05	64.370	64.460	63.290	64.110	64.110	2,100,196
2016-12-02	64.720	64.840	64.160	64.230	64.230	1,906,518
2016-12-01	63.500	65.360	63.340	64.590	64.590	2,777,529
2016-11-30	63.560	63.948	63.180	63.350	63.350	4,754,899
2016-11-29	63.260	63.760	62.900	63.660	63.660	1,984,881
2016-11-28	63.400	63.570	62.710	63.200	63.200	2,175,911
2016-11-25	63.570	63.725	63.020	63.330	63.330	936,297
2016-11-23	62.800	63.480	62.710	63.360	63.360	2,192,169
2016-11-22	62.690	63.140	62.250	63.030	63.030	2,822,172
2016-11-21	61.420	63.050	61.250	62.850	62.850	3,416,345
2016-11-18	61.920	62.020	61.130	61.520	61.520	3,764,862
2016-11-17	60.400	62.080	60.390	61.990	61.990	2,497,765
2016-11-16	59.950	60.490	59.890	60.430	60.430	1,984,330
2016-11-15	60.590	60.688	59.960	60.300	60.300	1,225,390
2016-11-14	59.540	60.800	59.390	60.590	60.590	2,333,528
2016-11-11	59.800	60.035	59.060	59.530	59.530	2,073,520
2016-11-10	60.250	60.250	59.360	59.980	59.980	2,731,405
2016-11-09	59.380	59.530	57.000	59.330	59.330	2,763,633
2016-11-08	57.790	58.400	57.610	58.020	58.020	1,668,393
2016-11-07	59.530	59.650	57.680	57.850	57.850	1,973,666
2016-11-04	58.580	59.310	58.260	58.630	58.630	3,568,049
2016-11-03	58.000	59.850	58.000	58.460	58.460	3,619,866
2016-11-02	57.870	58.380	57.670	57.970	57.970	2,314,506
2016-11-01	58.690	58.790	57.500	57.820	57.820	2,612,538
2016-10-31	55.490	59.720	55.490	58.620	58.620	6,291,056
2016-10-28	55.860	56.210	54.500	55.160	55.160	2,500,921
2016-10-27	56.890	57.070	55.870	55.930	55.930	1,747,239
2016-10-26	57.790	57.879	56.770	56.860	56.860	2,802,741
2016-10-25	58.270	58.950	58.110	58.290	58.290	2,054,019
2016-10-24	61.550	61.550	57.580	58.100	58.100	6,225,425
2016-10-21	60.820	61.110	60.240	60.960	60.960	2,525,925
2016-10-20	62.740	62.740	61.050	61.100	61.100	2,925,253
2016-10-19	62.550	62.820	62.060	62.780	62.780	1,614,675
2016-10-18	62.820	62.975	62.450	62.510	62.510	1,508,531
2016-10-17	62.800	62.970	62.120	62.260	62.260	1,439,796
2016-10-14	63.020	63.340	62.840	62.850	62.850	1,329,729
2016-10-13	62.300	63.120	61.740	62.990	62.990	1,431,767

← NewerPage 42 of 79 · 4,732 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.