Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	74.550	75.170	74.480	74.900	74.900	753,059
2016-04-21	74.770	75.090	74.110	74.450	74.450	966,936
2016-04-20	75.130	75.160	74.480	74.840	74.840	727,442
2016-04-19	74.810	75.180	74.480	74.940	74.940	680,609
2016-04-18	74.030	74.545	73.830	74.480	74.480	737,407
2016-04-15	74.170	74.480	73.470	74.210	74.210	626,749
2016-04-14	74.370	74.560	73.980	74.200	74.200	737,738
2016-04-13	74.030	74.270	73.770	74.190	74.190	626,837
2016-04-12	73.450	74.000	73.315	73.780	73.780	684,981
2016-04-11	74.180	74.340	73.230	73.420	73.420	808,782
2016-04-08	74.400	74.900	73.850	74.100	74.100	814,903
2016-04-07	74.300	74.940	73.680	73.950	73.950	753,396
2016-04-06	73.130	74.690	73.120	74.530	74.530	851,523
2016-04-05	73.030	73.422	72.310	73.030	73.030	1,472,619
2016-04-04	74.180	74.460	73.200	73.470	73.470	1,063,018
2016-04-01	73.050	74.080	72.540	73.970	73.970	823,183
2016-03-31	72.880	74.180	72.880	73.380	73.380	1,127,919
2016-03-30	73.030	73.320	72.470	73.030	73.030	531,730
2016-03-29	71.530	72.780	71.120	72.710	72.710	641,737
2016-03-28	71.550	71.940	71.140	71.500	71.500	420,388
2016-03-24	71.620	72.010	71.060	71.550	71.550	673,920
2016-03-23	72.680	73.000	71.790	72.320	72.320	686,012
2016-03-22	72.080	72.950	71.840	72.690	72.690	804,805
2016-03-21	72.400	72.730	71.780	72.290	72.290	685,717
2016-03-18	71.240	73.160	71.060	72.740	72.740	1,614,337
2016-03-17	70.170	71.065	69.480	70.950	70.950	1,373,469
2016-03-16	69.590	70.530	69.270	70.160	70.160	1,069,591
2016-03-15	70.400	70.750	69.480	69.820	69.820	1,402,073
2016-03-14	70.960	71.900	70.610	70.920	70.920	1,033,108
2016-03-11	70.520	71.160	70.165	71.050	71.050	785,226
2016-03-10	70.460	71.080	69.300	69.840	69.840	638,985
2016-03-09	70.210	70.270	69.610	70.170	70.170	1,009,962
2016-03-08	70.650	71.085	69.620	69.750	69.750	1,306,337
2016-03-07	70.170	71.280	69.950	70.930	70.930	928,510
2016-03-04	70.180	70.890	69.560	70.510	70.510	1,572,909
2016-03-03	68.100	70.290	68.100	70.080	70.080	1,836,683
2016-03-02	67.830	68.460	67.100	68.180	68.180	1,048,737
2016-03-01	66.550	68.210	66.300	68.210	68.210	1,400,898
2016-02-29	66.290	66.800	65.890	65.970	65.970	1,669,772
2016-02-26	65.670	66.890	65.270	66.460	66.460	1,321,641
2016-02-25	64.460	65.350	64.150	65.330	65.330	896,105
2016-02-24	63.700	64.190	62.960	64.140	64.140	838,669
2016-02-23	64.590	64.900	64.150	64.280	64.280	1,064,203
2016-02-22	64.230	64.910	64.000	64.850	64.850	770,071
2016-02-19	64.440	64.470	63.550	63.800	63.800	1,586,846
2016-02-18	64.450	64.980	63.930	64.500	64.500	1,011,757
2016-02-17	62.860	64.140	62.660	64.090	64.090	1,297,223
2016-02-16	62.740	62.740	61.920	62.640	62.640	2,019,769
2016-02-12	61.620	64.210	61.360	62.560	62.560	2,348,909
2016-02-11	62.500	63.430	62.440	62.570	62.570	1,843,826
2016-02-10	62.750	64.190	62.732	63.660	63.660	1,275,110
2016-02-09	61.830	62.830	61.750	62.250	62.250	1,300,150
2016-02-08	63.280	63.310	61.890	62.240	62.240	2,264,893
2016-02-05	65.130	65.340	63.650	63.900	63.900	910,552
2016-02-04	65.050	65.830	64.780	65.450	65.450	1,124,846
2016-02-03	66.480	66.530	64.540	65.440	65.440	1,534,630
2016-02-02	66.950	67.130	65.900	66.260	66.260	1,035,321
2016-02-01	66.730	67.500	66.450	67.410	67.410	883,544
2016-01-29	64.820	67.120	64.560	67.120	67.120	2,119,539
2016-01-28	66.110	66.510	64.320	64.450	64.450	1,216,649

← NewerPage 45 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.