Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 77.440 | 77.910 | 76.860 | 77.750 | 77.750 | 611,666 |
| 2015-10-28 | 76.890 | 77.470 | 75.220 | 77.440 | 77.440 | 1,052,928 |
| 2015-10-27 | 76.290 | 77.230 | 76.260 | 76.950 | 76.950 | 556,090 |
| 2015-10-26 | 75.850 | 76.530 | 75.472 | 76.400 | 76.400 | 1,172,485 |
| 2015-10-23 | 75.400 | 76.480 | 75.230 | 75.940 | 75.940 | 839,289 |
| 2015-10-22 | 76.590 | 76.740 | 74.090 | 74.980 | 74.980 | 1,453,389 |
| 2015-10-21 | 76.560 | 76.680 | 75.010 | 76.460 | 76.460 | 758,550 |
| 2015-10-20 | 76.330 | 76.660 | 75.810 | 76.190 | 76.190 | 493,515 |
| 2015-10-19 | 76.320 | 76.750 | 75.820 | 76.330 | 76.330 | 590,138 |
| 2015-10-16 | 75.600 | 76.560 | 75.310 | 76.500 | 76.500 | 1,116,046 |
| 2015-10-15 | 73.310 | 75.370 | 73.130 | 75.230 | 75.230 | 1,072,943 |
| 2015-10-14 | 73.570 | 73.980 | 73.020 | 73.240 | 73.240 | 634,730 |
| 2015-10-13 | 73.450 | 74.220 | 73.180 | 73.350 | 73.350 | 938,988 |
| 2015-10-12 | 72.950 | 73.760 | 72.870 | 73.640 | 73.640 | 595,838 |
| 2015-10-09 | 73.190 | 73.740 | 72.710 | 73.160 | 73.160 | 814,141 |
| 2015-10-08 | 73.350 | 73.365 | 72.220 | 73.100 | 73.100 | 659,148 |
| 2015-10-07 | 72.450 | 73.190 | 71.860 | 73.190 | 73.190 | 1,063,498 |
| 2015-10-06 | 73.330 | 73.480 | 71.680 | 72.150 | 72.150 | 1,184,755 |
| 2015-10-05 | 73.350 | 73.890 | 72.670 | 73.360 | 73.360 | 1,066,863 |
| 2015-10-02 | 71.660 | 73.390 | 70.940 | 72.900 | 72.900 | 858,459 |
| 2015-10-01 | 72.330 | 72.740 | 71.480 | 72.050 | 72.050 | 1,584,551 |
| 2015-09-30 | 71.630 | 72.790 | 70.400 | 72.330 | 72.330 | 1,185,355 |
| 2015-09-29 | 70.890 | 71.530 | 70.270 | 71.180 | 71.180 | 1,458,604 |
| 2015-09-28 | 71.980 | 72.000 | 70.120 | 70.930 | 70.930 | 1,965,027 |
| 2015-09-25 | 74.580 | 74.872 | 71.800 | 72.260 | 72.260 | 1,239,118 |
| 2015-09-24 | 74.960 | 75.160 | 73.945 | 74.350 | 74.350 | 995,657 |
| 2015-09-23 | 75.240 | 76.195 | 75.090 | 75.520 | 75.520 | 845,187 |
| 2015-09-22 | 75.340 | 75.850 | 75.110 | 75.360 | 75.360 | 1,445,132 |
| 2015-09-21 | 75.220 | 76.250 | 75.070 | 76.020 | 76.020 | 1,589,234 |
| 2015-09-18 | 75.180 | 75.790 | 74.810 | 74.990 | 74.990 | 1,480,916 |
| 2015-09-17 | 75.760 | 76.410 | 75.550 | 75.770 | 75.770 | 1,342,651 |
| 2015-09-16 | 75.190 | 76.100 | 75.000 | 75.820 | 75.820 | 1,910,510 |
| 2015-09-15 | 74.910 | 75.440 | 74.600 | 75.150 | 75.150 | 1,104,508 |
| 2015-09-14 | 75.230 | 75.470 | 74.610 | 74.770 | 74.770 | 1,200,807 |
| 2015-09-11 | 74.380 | 75.000 | 73.940 | 75.000 | 75.000 | 1,323,305 |
| 2015-09-10 | 74.560 | 74.980 | 74.020 | 74.640 | 74.640 | 1,019,123 |
| 2015-09-09 | 75.960 | 76.200 | 74.600 | 74.740 | 74.740 | 1,023,878 |
| 2015-09-08 | 75.480 | 75.600 | 74.960 | 75.460 | 75.460 | 1,397,180 |
| 2015-09-04 | 74.460 | 75.180 | 74.260 | 74.550 | 74.550 | 955,636 |
| 2015-09-03 | 75.280 | 75.820 | 74.830 | 75.440 | 75.440 | 1,615,032 |
| 2015-09-02 | 74.540 | 75.120 | 73.950 | 75.120 | 75.120 | 990,754 |
| 2015-09-01 | 74.080 | 75.100 | 73.700 | 74.050 | 74.050 | 1,309,261 |
| 2015-08-31 | 76.210 | 77.070 | 75.460 | 75.640 | 75.640 | 1,223,371 |
| 2015-08-28 | 76.460 | 76.800 | 75.870 | 76.290 | 76.290 | 1,188,067 |
| 2015-08-27 | 76.560 | 77.130 | 75.550 | 76.650 | 76.650 | 1,266,949 |
| 2015-08-26 | 75.180 | 76.300 | 74.110 | 76.120 | 76.120 | 1,581,494 |
| 2015-08-25 | 75.270 | 76.010 | 74.170 | 74.330 | 74.330 | 2,151,140 |
| 2015-08-24 | 76.000 | 76.570 | 71.650 | 74.080 | 74.080 | 1,989,717 |
| 2015-08-21 | 78.040 | 78.130 | 75.890 | 75.990 | 75.990 | 1,301,700 |
| 2015-08-20 | 79.510 | 79.700 | 78.520 | 78.530 | 78.530 | 1,522,617 |
| 2015-08-19 | 79.940 | 80.340 | 79.350 | 80.080 | 80.080 | 1,161,425 |
| 2015-08-18 | 80.250 | 80.630 | 79.950 | 80.000 | 80.000 | 722,723 |
| 2015-08-17 | 79.950 | 80.300 | 79.610 | 80.280 | 80.280 | 874,348 |
| 2015-08-14 | 79.710 | 80.315 | 79.470 | 80.280 | 80.280 | 533,027 |
| 2015-08-13 | 79.810 | 80.350 | 79.450 | 79.650 | 79.650 | 786,392 |
| 2015-08-12 | 80.230 | 80.320 | 79.170 | 79.950 | 79.950 | 841,011 |
| 2015-08-11 | 80.720 | 81.100 | 80.500 | 80.770 | 80.770 | 1,011,364 |
| 2015-08-10 | 81.330 | 81.890 | 80.925 | 81.050 | 81.050 | 950,643 |
| 2015-08-07 | 80.990 | 81.350 | 80.310 | 81.020 | 81.020 | 1,107,146 |
| 2015-08-06 | 80.490 | 81.290 | 80.490 | 81.140 | 81.140 | 1,514,103 |
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.