Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	66.680	66.980	65.180	65.720	65.720	998,241
2016-01-26	66.240	66.630	65.720	66.520	66.520	528,092
2016-01-25	66.720	67.170	65.880	65.950	65.950	742,998
2016-01-22	65.790	67.050	65.660	66.890	66.890	1,011,492
2016-01-21	65.480	65.970	64.710	65.200	65.200	974,479
2016-01-20	64.980	65.890	63.380	65.410	65.410	1,178,197
2016-01-19	66.810	67.110	64.910	65.710	65.710	1,336,768
2016-01-15	66.290	66.870	65.690	66.470	66.470	1,552,856
2016-01-14	66.150	67.830	65.790	67.450	67.450	1,769,501
2016-01-13	67.400	67.730	65.950	66.130	66.130	1,539,437
2016-01-12	67.490	68.420	66.620	67.450	67.450	1,151,178
2016-01-11	67.720	68.300	66.670	67.230	67.230	2,125,802
2016-01-08	67.750	68.590	67.600	67.670	67.670	1,950,534
2016-01-07	67.360	68.100	67.300	67.620	67.620	1,914,765
2016-01-06	68.220	69.190	67.925	68.160	68.160	2,706,412
2016-01-05	68.720	69.540	68.720	69.120	69.120	1,239,432
2016-01-04	68.810	68.890	68.285	68.670	68.670	1,819,680
2015-12-31	69.820	70.280	69.680	69.710	69.710	1,025,316
2015-12-30	70.510	70.750	69.960	70.020	70.020	1,237,177
2015-12-29	70.430	70.880	70.220	70.610	70.610	513,816
2015-12-28	70.050	70.270	69.870	70.220	70.220	735,945
2015-12-24	70.140	70.505	70.020	70.140	70.140	318,254
2015-12-23	69.810	70.470	69.570	70.300	70.300	1,416,479
2015-12-22	69.370	69.870	68.780	69.570	69.570	1,884,410
2015-12-21	67.970	69.553	67.850	69.000	69.000	2,844,576
2015-12-18	67.950	68.130	67.790	67.790	67.790	5,974,490
2015-12-17	68.050	68.820	68.000	68.120	68.120	4,995,041
2015-12-16	68.170	68.610	67.640	68.130	68.130	2,824,929
2015-12-15	68.550	68.900	67.920	68.020	68.020	1,979,727
2015-12-14	69.790	70.110	67.340	68.070	68.070	1,808,138
2015-12-11	70.300	70.620	69.520	69.710	69.710	1,021,305
2015-12-10	70.810	71.290	70.580	71.000	71.000	867,565
2015-12-09	71.020	71.940	70.660	70.860	70.860	1,099,961
2015-12-08	71.440	71.580	70.920	71.370	71.370	1,783,387
2015-12-07	72.200	72.280	71.390	71.550	71.550	1,695,535
2015-12-04	71.990	72.710	71.680	72.220	72.220	2,646,794
2015-12-03	72.750	73.070	71.330	71.670	71.670	1,013,667
2015-12-02	73.430	73.890	72.650	72.770	72.770	945,478
2015-12-01	73.410	73.930	73.170	73.520	73.520	1,669,025
2015-11-30	74.610	74.920	72.970	73.040	73.040	2,400,309
2015-11-27	73.890	74.400	73.510	74.320	74.320	1,226,117
2015-11-25	73.560	73.905	73.220	73.750	73.750	1,118,670
2015-11-24	72.810	73.710	72.640	73.500	73.500	1,181,693
2015-11-23	73.570	73.980	73.180	73.410	73.410	1,299,369
2015-11-20	73.210	73.650	72.960	73.530	73.530	1,000,124
2015-11-19	73.740	73.760	72.578	73.210	73.210	1,281,582
2015-11-18	73.410	74.090	73.204	73.990	73.990	1,526,591
2015-11-17	73.500	73.810	72.780	73.150	73.150	1,427,822
2015-11-16	72.490	73.540	72.280	73.510	73.510	1,194,999
2015-11-13	73.060	73.610	72.520	72.580	72.580	1,223,210
2015-11-12	74.690	74.710	73.190	73.240	73.240	1,224,603
2015-11-11	76.390	76.560	74.860	74.970	74.970	883,202
2015-11-10	75.660	76.310	75.660	76.110	76.110	1,158,427
2015-11-09	76.980	77.240	75.370	75.590	75.590	1,819,671
2015-11-06	77.600	77.770	77.190	77.270	77.270	1,128,424
2015-11-05	77.490	77.910	76.960	77.750	77.750	1,471,965
2015-11-04	73.240	78.940	73.240	77.450	77.450	1,427,320
2015-11-03	77.850	78.510	77.500	77.600	77.600	1,093,074
2015-11-02	77.860	78.220	77.520	78.160	78.160	825,052
2015-10-30	77.750	78.245	77.430	77.510	77.510	765,366

← NewerPage 46 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.