Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	77.320	77.620	77.040	77.350	77.350	592,563
2016-07-18	77.700	77.920	77.180	77.510	77.510	704,691
2016-07-15	77.970	78.050	77.480	77.730	77.730	526,088
2016-07-14	78.450	78.500	77.680	77.730	77.730	922,516
2016-07-13	77.970	78.290	77.690	77.990	77.990	733,912
2016-07-12	78.590	78.770	77.810	77.850	77.850	892,418
2016-07-11	78.360	78.650	78.200	78.440	78.440	754,658
2016-07-08	77.360	78.214	77.270	78.070	78.070	743,856
2016-07-07	76.680	77.179	76.480	76.920	76.920	1,150,918
2016-07-06	76.450	76.805	76.060	76.680	76.680	1,080,473
2016-07-05	76.880	77.040	76.080	76.370	76.370	672,347
2016-07-01	77.500	77.740	77.060	77.320	77.320	542,675
2016-06-30	76.850	77.330	76.110	77.320	77.320	926,477
2016-06-29	75.290	76.790	75.130	76.680	76.680	747,482
2016-06-28	74.300	74.960	73.980	74.610	74.610	944,817
2016-06-27	75.180	75.340	73.530	73.780	73.780	1,031,940
2016-06-24	75.150	76.570	74.990	75.700	75.700	1,626,300
2016-06-23	76.760	77.150	76.500	77.150	77.150	509,289
2016-06-22	75.820	76.410	75.460	76.180	76.180	622,506
2016-06-21	76.110	76.110	75.410	75.650	75.650	565,459
2016-06-20	75.820	76.390	75.380	75.770	75.770	793,161
2016-06-17	75.710	75.790	74.840	75.110	75.110	1,299,446
2016-06-16	75.190	75.790	74.790	75.680	75.680	863,232
2016-06-15	75.760	76.170	75.370	75.450	75.450	780,415
2016-06-14	75.330	75.690	74.934	75.630	75.630	486,911
2016-06-13	75.640	76.160	75.540	75.560	75.560	923,714
2016-06-10	76.730	76.900	75.755	76.080	76.080	687,782
2016-06-09	76.810	77.295	76.410	77.210	77.210	614,694
2016-06-08	77.080	77.450	76.470	76.900	76.900	976,973
2016-06-07	77.030	77.160	76.730	76.940	76.940	742,298
2016-06-06	77.010	77.320	76.010	77.000	77.000	1,116,498
2016-06-03	77.730	77.730	77.080	77.150	77.150	804,600
2016-06-02	77.530	77.930	77.180	77.930	77.930	758,628
2016-06-01	77.110	77.700	76.650	77.530	77.530	734,709
2016-05-31	76.970	77.420	76.860	77.320	77.320	993,930
2016-05-27	77.150	77.460	76.890	77.050	77.050	630,189
2016-05-26	77.050	77.330	76.750	76.950	76.950	886,724
2016-05-25	77.420	77.980	76.870	77.150	77.150	1,126,200
2016-05-24	77.010	77.500	76.710	77.350	77.350	830,122
2016-05-23	77.240	77.520	76.580	76.780	76.780	855,870
2016-05-20	77.610	77.990	76.780	77.370	77.370	1,434,141
2016-05-19	76.720	78.000	76.450	77.340	77.340	879,678
2016-05-18	76.830	77.150	76.090	76.850	76.850	2,396,514
2016-05-17	76.930	77.800	76.500	76.760	76.760	1,304,970
2016-05-16	75.400	77.130	75.160	77.070	77.070	1,255,056
2016-05-13	75.580	76.080	75.140	75.420	75.420	606,246
2016-05-12	76.500	76.655	74.810	75.590	75.590	877,233
2016-05-11	76.590	77.163	76.295	76.320	76.320	745,767
2016-05-10	76.190	76.630	75.840	76.490	76.490	1,057,139
2016-05-09	75.620	76.280	75.440	76.040	76.040	1,069,475
2016-05-06	75.700	75.920	75.020	75.700	75.700	1,277,710
2016-05-05	74.190	76.930	74.190	75.830	75.830	2,786,352
2016-05-04	73.550	73.930	73.150	73.240	73.240	1,543,539
2016-05-03	73.060	74.010	72.970	73.710	73.710	1,014,277
2016-05-02	74.340	74.530	73.030	73.640	73.640	1,550,486
2016-04-29	74.440	74.880	73.360	73.900	73.900	1,137,461
2016-04-28	74.670	75.375	74.615	74.780	74.780	569,834
2016-04-27	75.140	75.310	74.220	75.120	75.120	720,520
2016-04-26	75.000	75.170	74.630	74.910	74.910	862,385
2016-04-25	74.550	75.240	74.200	74.710	74.710	744,794

← NewerPage 44 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.