Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	80.490	81.290	80.490	81.140	81.140	1,514,103
2015-08-05	79.990	80.986	79.610	80.490	80.490	1,803,490
2015-08-04	79.920	80.660	79.690	80.200	80.200	942,520
2015-08-03	79.070	79.750	78.940	79.710	79.710	725,937
2015-07-31	78.630	79.610	78.400	79.030	79.030	671,630
2015-07-30	79.050	79.360	78.270	78.630	78.630	755,871
2015-07-29	79.160	79.410	78.670	79.070	79.070	514,440
2015-07-28	78.600	79.040	77.780	79.020	79.020	579,607
2015-07-27	79.200	79.210	78.205	78.430	78.430	812,490
2015-07-24	79.910	79.960	79.130	79.390	79.390	533,324
2015-07-23	80.290	80.990	79.910	80.130	80.130	602,689
2015-07-22	79.660	80.250	79.631	80.060	80.060	1,034,638
2015-07-21	80.000	80.260	79.070	79.620	79.620	1,129,538
2015-07-20	79.970	80.280	79.760	79.880	79.880	877,968
2015-07-17	79.840	80.020	79.510	79.970	79.970	1,263,466
2015-07-16	79.990	80.410	79.600	79.840	79.840	584,936
2015-07-15	80.260	80.400	79.620	79.670	79.670	981,923
2015-07-14	79.710	80.220	79.440	80.070	80.070	1,177,062
2015-07-13	79.710	79.855	78.910	79.500	79.500	985,924
2015-07-10	79.500	79.520	79.120	79.300	79.300	955,308
2015-07-09	79.750	79.750	78.790	78.820	78.820	897,803
2015-07-08	79.160	79.495	78.670	78.810	78.810	903,674
2015-07-07	79.940	80.040	78.850	79.660	79.660	1,200,476
2015-07-06	78.530	80.110	78.530	79.550	79.550	2,077,168
2015-07-02	79.540	79.770	78.940	78.940	78.940	1,258,547
2015-07-01	79.960	80.400	79.200	79.320	79.320	1,735,845
2015-06-30	79.970	80.150	79.310	79.470	79.470	1,737,549
2015-06-29	80.210	81.210	79.560	79.610	79.610	1,216,313
2015-06-26	80.980	81.375	80.860	81.080	81.080	1,581,606
2015-06-25	80.570	81.350	79.750	80.910	80.910	1,555,714
2015-06-24	81.550	81.550	80.190	80.190	80.190	987,087
2015-06-23	82.110	82.310	81.490	81.570	81.570	842,644
2015-06-22	83.330	83.330	82.040	82.130	82.130	1,264,841
2015-06-19	81.440	82.370	81.015	82.190	82.190	2,881,729
2015-06-18	81.450	81.760	80.900	81.450	81.450	887,990
2015-06-17	81.700	81.700	80.730	81.070	81.070	975,786
2015-06-16	81.210	82.000	81.210	81.510	81.510	821,005
2015-06-15	81.040	81.510	80.780	81.280	81.280	736,163
2015-06-12	81.740	82.140	81.310	81.400	81.400	489,557
2015-06-11	82.020	82.380	81.740	82.190	82.190	699,321
2015-06-10	81.750	82.020	81.435	81.680	81.680	977,049
2015-06-09	82.000	82.470	81.430	81.490	81.490	797,143
2015-06-08	82.310	82.700	81.810	81.870	81.870	1,068,410
2015-06-05	82.380	82.750	81.853	82.540	82.540	638,114
2015-06-04	83.630	83.930	82.450	82.600	82.600	855,383
2015-06-03	84.000	84.120	83.570	83.960	83.960	474,314
2015-06-02	83.840	83.920	83.270	83.820	83.820	679,736
2015-06-01	83.940	84.400	83.390	83.880	83.880	684,864
2015-05-29	84.180	84.400	83.250	83.780	83.780	928,784
2015-05-28	84.010	84.340	83.770	84.230	84.230	714,807
2015-05-27	83.810	84.080	83.594	84.060	84.060	672,474
2015-05-26	84.020	84.160	83.680	83.750	83.750	792,618
2015-05-22	83.390	84.340	83.310	84.090	84.090	715,288
2015-05-21	83.460	83.680	83.050	83.490	83.490	681,668
2015-05-20	83.090	83.730	82.860	83.690	83.690	785,235
2015-05-19	83.000	83.530	82.700	83.200	83.200	677,581
2015-05-18	81.610	82.940	81.260	82.700	82.700	1,114,439
2015-05-15	81.890	82.200	81.020	81.480	81.480	1,317,332
2015-05-14	81.400	81.910	81.210	81.860	81.860	957,917
2015-05-13	81.270	81.700	80.890	80.980	80.980	824,314

← NewerPage 48 of 79 · 4,733 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.