Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	62.010	62.880	62.010	62.660	62.660	2,332,950
2016-10-11	63.610	63.610	61.950	62.000	62.000	2,447,966
2016-10-10	63.790	64.400	63.700	63.700	63.700	1,201,493
2016-10-07	64.270	64.430	63.010	63.430	63.430	1,828,425
2016-10-06	63.880	64.500	63.350	64.280	64.280	1,504,168
2016-10-05	64.330	64.660	64.010	64.110	64.110	1,226,443
2016-10-04	64.150	64.580	63.900	64.340	64.340	1,706,899
2016-10-03	65.690	65.890	63.720	64.100	64.100	2,880,196
2016-09-30	65.500	66.360	64.715	66.070	66.070	3,478,786
2016-09-29	66.180	66.360	65.290	65.460	65.460	1,519,777
2016-09-28	66.220	66.295	65.450	66.210	66.210	1,729,884
2016-09-27	66.090	66.580	65.840	66.330	66.330	1,783,990
2016-09-26	66.090	66.350	65.950	66.150	66.150	1,673,784
2016-09-23	66.580	66.820	66.200	66.500	66.500	1,792,714
2016-09-22	65.980	66.880	65.970	66.720	66.720	1,650,675
2016-09-21	64.980	65.870	64.970	65.830	65.830	1,530,014
2016-09-20	65.990	65.990	64.940	64.990	64.990	1,873,187
2016-09-19	64.480	64.850	63.380	63.600	63.600	1,776,819
2016-09-16	63.950	64.560	63.570	64.440	64.440	2,480,597
2016-09-15	63.190	64.350	63.090	64.070	64.070	1,691,268
2016-09-14	64.130	64.270	63.250	63.340	63.340	2,097,465
2016-09-13	64.220	64.510	63.730	63.950	63.950	2,228,295
2016-09-12	63.080	64.970	63.080	64.710	64.710	2,062,740
2016-09-09	63.920	64.310	63.530	63.650	63.650	1,761,062
2016-09-08	64.640	64.640	64.170	64.430	64.430	1,144,090
2016-09-07	64.060	64.770	64.060	64.330	64.330	1,236,504
2016-09-06	64.010	64.400	63.360	64.060	64.060	1,421,532
2016-09-02	64.350	65.020	64.350	64.780	64.780	1,390,535
2016-09-01	64.510	64.650	63.830	64.190	64.190	2,346,029
2016-08-31	64.980	64.980	64.020	64.630	64.630	1,698,953
2016-08-30	64.320	64.840	64.320	64.660	64.660	1,404,239
2016-08-29	63.760	64.560	63.760	64.410	64.410	1,205,779
2016-08-26	64.170	64.410	63.300	63.680	63.680	2,155,025
2016-08-25	64.300	64.600	64.050	64.240	64.240	1,309,740
2016-08-24	65.500	65.750	64.460	64.510	64.510	2,248,972
2016-08-23	65.510	65.875	65.120	65.450	65.450	2,324,963
2016-08-22	64.630	65.605	64.520	65.170	65.170	3,533,164
2016-08-19	63.980	64.940	62.760	64.480	64.480	6,543,344
2016-08-18	67.340	67.980	67.230	67.650	67.650	1,715,758
2016-08-17	68.260	68.480	66.750	67.200	67.200	2,817,165
2016-08-16	68.220	68.500	67.190	68.260	68.260	2,292,837
2016-08-15	69.200	69.350	68.320	68.330	68.330	2,174,548
2016-08-12	70.080	70.110	68.980	69.150	69.150	1,798,078
2016-08-11	70.160	70.560	69.510	70.090	70.090	2,211,723
2016-08-10	72.090	72.250	69.940	70.110	70.110	2,725,617
2016-08-09	73.360	74.150	71.400	72.310	72.310	3,928,423
2016-08-08	76.930	76.940	75.250	75.360	75.360	1,930,597
2016-08-05	76.250	76.970	76.185	76.960	76.960	869,666
2016-08-04	76.090	76.330	75.770	75.910	75.910	672,574
2016-08-03	75.890	76.140	75.730	76.080	76.080	817,237
2016-08-02	76.930	77.000	75.800	76.000	76.000	913,901
2016-08-01	77.630	77.900	76.870	77.000	77.000	595,316
2016-07-29	76.620	77.610	76.390	77.540	77.540	1,035,031
2016-07-28	76.450	76.860	76.130	76.760	76.760	597,380
2016-07-27	78.000	78.000	76.300	76.550	76.550	1,728,956
2016-07-26	77.850	78.400	77.725	78.180	78.180	573,434
2016-07-25	77.680	78.070	77.500	77.940	77.940	843,967
2016-07-22	77.710	78.330	77.400	77.910	77.910	3,519,291
2016-07-21	77.650	78.010	77.260	77.580	77.580	682,577
2016-07-20	77.580	77.850	77.230	77.620	77.620	839,652

← NewerPage 43 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.