Davita Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 75.000 | 75.640 | 71.890 | 73.100 | 73.100 | 6,205,636 |
| 2015-02-12 | 76.150 | 76.530 | 75.780 | 76.390 | 76.390 | 1,156,828 |
| 2015-02-11 | 76.020 | 76.260 | 75.310 | 75.950 | 75.950 | 635,774 |
| 2015-02-10 | 75.000 | 75.890 | 74.880 | 75.770 | 75.770 | 665,845 |
| 2015-02-09 | 75.250 | 75.590 | 74.280 | 74.670 | 74.670 | 970,304 |
| 2015-02-06 | 76.930 | 76.970 | 75.260 | 75.570 | 75.570 | 809,650 |
| 2015-02-05 | 76.080 | 77.100 | 76.080 | 76.770 | 76.770 | 790,869 |
| 2015-02-04 | 75.220 | 76.250 | 75.101 | 75.960 | 75.960 | 853,640 |
| 2015-02-03 | 75.560 | 76.110 | 75.070 | 75.600 | 75.600 | 1,052,733 |
| 2015-02-02 | 75.070 | 75.580 | 74.520 | 75.570 | 75.570 | 1,094,477 |
| 2015-01-30 | 75.690 | 76.040 | 74.960 | 75.060 | 75.060 | 1,003,237 |
| 2015-01-29 | 75.730 | 76.220 | 75.030 | 76.140 | 76.140 | 650,094 |
| 2015-01-28 | 76.240 | 76.600 | 75.490 | 75.520 | 75.520 | 771,559 |
| 2015-01-27 | 75.710 | 76.560 | 75.620 | 76.040 | 76.040 | 822,386 |
| 2015-01-26 | 75.770 | 76.340 | 75.420 | 76.190 | 76.190 | 723,906 |
| 2015-01-23 | 76.120 | 76.260 | 75.590 | 75.850 | 75.850 | 751,278 |
| 2015-01-22 | 75.980 | 76.320 | 75.000 | 76.150 | 76.150 | 1,358,000 |
| 2015-01-21 | 74.870 | 75.830 | 74.820 | 75.730 | 75.730 | 848,926 |
| 2015-01-20 | 75.520 | 75.940 | 74.780 | 75.210 | 75.210 | 517,647 |
| 2015-01-16 | 74.400 | 75.150 | 74.400 | 75.050 | 75.050 | 997,398 |
| 2015-01-15 | 74.750 | 75.100 | 74.390 | 74.460 | 74.460 | 742,408 |
| 2015-01-14 | 73.740 | 74.765 | 73.670 | 74.690 | 74.690 | 811,930 |
| 2015-01-13 | 74.870 | 75.290 | 74.000 | 74.540 | 74.540 | 847,776 |
| 2015-01-12 | 75.450 | 75.466 | 74.230 | 74.420 | 74.420 | 594,256 |
| 2015-01-09 | 76.140 | 76.199 | 75.150 | 75.220 | 75.220 | 491,684 |
| 2015-01-08 | 74.870 | 76.060 | 74.840 | 75.770 | 75.770 | 1,084,425 |
| 2015-01-07 | 73.870 | 74.720 | 73.820 | 74.290 | 74.290 | 1,155,752 |
| 2015-01-06 | 74.890 | 75.110 | 73.430 | 73.620 | 73.620 | 1,237,639 |
| 2015-01-05 | 75.360 | 75.930 | 74.450 | 74.700 | 74.700 | 1,220,818 |
| 2015-01-02 | 75.840 | 76.370 | 75.370 | 75.830 | 75.830 | 947,245 |
| 2014-12-31 | 76.190 | 76.770 | 75.660 | 75.740 | 75.740 | 575,120 |
| 2014-12-30 | 76.000 | 76.290 | 75.540 | 76.000 | 76.000 | 330,518 |
| 2014-12-29 | 76.060 | 76.400 | 75.840 | 76.100 | 76.100 | 553,044 |
| 2014-12-26 | 76.070 | 76.500 | 75.920 | 76.220 | 76.220 | 379,683 |
| 2014-12-24 | 76.000 | 76.350 | 75.790 | 76.060 | 76.060 | 253,773 |
| 2014-12-23 | 76.400 | 76.520 | 75.689 | 75.990 | 75.990 | 542,823 |
| 2014-12-22 | 76.000 | 76.530 | 75.970 | 76.350 | 76.350 | 793,779 |
| 2014-12-19 | 75.410 | 76.000 | 75.070 | 75.940 | 75.940 | 1,794,645 |
| 2014-12-18 | 75.150 | 75.220 | 74.710 | 75.200 | 75.200 | 1,097,631 |
| 2014-12-17 | 72.810 | 74.610 | 72.780 | 74.330 | 74.330 | 1,248,302 |
| 2014-12-16 | 72.690 | 73.780 | 72.230 | 72.770 | 72.770 | 1,110,583 |
| 2014-12-15 | 73.500 | 73.959 | 72.140 | 72.860 | 72.860 | 1,193,551 |
| 2014-12-12 | 74.160 | 74.430 | 73.330 | 73.400 | 73.400 | 940,704 |
| 2014-12-11 | 74.750 | 75.110 | 74.370 | 74.510 | 74.510 | 686,979 |
| 2014-12-10 | 75.210 | 75.500 | 74.390 | 74.450 | 74.450 | 925,502 |
| 2014-12-09 | 75.300 | 75.550 | 74.670 | 75.150 | 75.150 | 1,202,965 |
| 2014-12-08 | 75.650 | 76.400 | 75.630 | 75.870 | 75.870 | 1,008,179 |
| 2014-12-05 | 75.300 | 75.710 | 75.215 | 75.630 | 75.630 | 730,947 |
| 2014-12-04 | 75.650 | 75.850 | 75.280 | 75.300 | 75.300 | 766,348 |
| 2014-12-03 | 75.590 | 76.170 | 75.490 | 75.690 | 75.690 | 716,935 |
| 2014-12-02 | 76.000 | 76.200 | 75.470 | 75.700 | 75.700 | 866,135 |
| 2014-12-01 | 76.470 | 76.640 | 75.680 | 76.010 | 76.010 | 1,349,626 |
| 2014-11-28 | 76.250 | 76.630 | 76.140 | 76.530 | 76.530 | 746,763 |
| 2014-11-26 | 75.230 | 76.440 | 75.090 | 76.100 | 76.100 | 1,255,929 |
| 2014-11-25 | 74.500 | 75.090 | 74.120 | 75.060 | 75.060 | 1,331,698 |
| 2014-11-24 | 74.540 | 74.760 | 73.840 | 74.490 | 74.490 | 2,453,978 |
| 2014-11-21 | 75.710 | 75.800 | 74.450 | 74.540 | 74.540 | 1,177,529 |
| 2014-11-20 | 74.990 | 75.290 | 74.590 | 75.130 | 75.130 | 761,137 |
| 2014-11-19 | 75.240 | 75.370 | 74.590 | 75.120 | 75.120 | 898,490 |
| 2014-11-18 | 75.420 | 75.810 | 75.010 | 75.230 | 75.230 | 1,834,808 |
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.