Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	81.070	81.300	80.620	80.920	80.920	1,556,636
2015-05-11	82.180	82.370	81.510	81.590	81.590	824,961
2015-05-08	82.490	82.920	82.080	82.170	82.170	716,206
2015-05-07	81.330	82.020	81.330	81.760	81.760	1,072,645
2015-05-06	81.920	82.060	81.170	81.410	81.410	1,064,089
2015-05-05	80.580	83.280	80.410	81.510	81.510	1,510,240
2015-05-04	82.690	83.015	82.250	82.340	82.340	946,386
2015-05-01	81.690	82.450	81.610	82.400	82.400	1,067,893
2015-04-30	82.490	82.700	80.990	81.100	81.100	1,155,483
2015-04-29	83.260	83.360	81.810	82.640	82.640	577,152
2015-04-28	83.690	84.000	82.060	83.590	83.590	744,698
2015-04-27	85.100	85.170	83.635	83.790	83.790	1,361,669
2015-04-24	83.500	84.100	83.128	83.910	83.910	787,021
2015-04-23	83.150	83.720	82.475	83.410	83.410	614,999
2015-04-22	83.140	83.580	82.630	83.220	83.220	583,073
2015-04-21	82.240	83.300	81.955	83.120	83.120	952,632
2015-04-20	81.710	82.080	81.510	81.840	81.840	691,669
2015-04-17	81.500	81.890	80.770	81.260	81.260	624,676
2015-04-16	81.720	82.250	81.660	82.130	82.130	596,884
2015-04-15	82.070	82.490	81.540	81.610	81.610	740,265
2015-04-14	82.000	82.300	81.590	82.010	82.010	932,173
2015-04-13	81.900	82.390	81.660	81.760	81.760	650,075
2015-04-10	81.480	82.320	81.480	81.900	81.900	720,279
2015-04-09	81.610	81.940	80.950	81.520	81.520	1,168,392
2015-04-08	82.140	82.630	81.630	81.740	81.740	715,728
2015-04-07	81.750	82.480	81.750	81.860	81.860	1,000,633
2015-04-06	80.570	81.840	80.150	81.470	81.470	969,403
2015-04-02	80.310	80.780	80.100	80.590	80.590	1,048,135
2015-04-01	81.250	81.440	79.830	80.050	80.050	2,375,547
2015-03-31	81.760	82.000	81.230	81.280	81.280	814,081
2015-03-30	82.310	82.500	81.700	82.170	82.170	979,874
2015-03-27	81.000	81.870	80.890	81.830	81.830	913,674
2015-03-26	80.870	81.550	80.380	81.070	81.070	864,260
2015-03-25	82.290	82.480	80.950	81.050	81.050	1,219,670
2015-03-24	82.590	82.970	81.930	82.190	82.190	1,045,996
2015-03-23	81.900	83.040	81.618	82.840	82.840	1,347,022
2015-03-20	81.920	82.170	81.541	81.860	81.860	1,327,596
2015-03-19	81.420	81.790	81.270	81.440	81.440	707,813
2015-03-18	81.180	81.660	80.550	81.640	81.640	1,762,199
2015-03-17	81.000	81.230	80.690	81.110	81.110	889,202
2015-03-16	81.080	81.810	80.871	81.410	81.410	992,583
2015-03-13	79.800	80.950	79.730	80.810	80.810	1,556,631
2015-03-12	79.700	79.750	79.180	79.700	79.700	1,083,779
2015-03-11	78.390	79.540	77.900	79.410	79.410	1,936,237
2015-03-10	77.140	78.360	76.940	78.100	78.100	2,141,263
2015-03-09	77.580	78.300	77.360	78.000	78.000	2,078,195
2015-03-06	76.690	77.750	76.390	77.630	77.630	2,518,783
2015-03-05	76.530	77.005	76.020	76.930	76.930	1,549,164
2015-03-04	75.710	77.260	75.220	76.750	76.750	1,998,780
2015-03-03	75.390	75.970	74.950	75.890	75.890	2,088,603
2015-03-02	74.560	75.640	74.440	75.560	75.560	1,372,827
2015-02-27	74.110	74.640	73.900	74.600	74.600	1,312,278
2015-02-26	74.040	74.430	73.780	74.300	74.300	881,654
2015-02-25	73.110	74.310	72.920	73.930	73.930	1,148,733
2015-02-24	73.750	74.000	72.550	72.930	72.930	1,579,951
2015-02-23	73.650	74.410	73.520	73.860	73.860	1,890,902
2015-02-20	73.020	73.940	72.880	73.760	73.760	2,844,425
2015-02-19	72.590	73.310	72.520	73.240	73.240	1,567,217
2015-02-18	72.610	73.690	72.610	73.280	73.280	1,603,791
2015-02-17	72.980	73.400	72.190	72.780	72.780	2,259,782

← NewerPage 49 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.