Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	75.780	75.850	74.920	75.510	75.510	1,369,054
2014-11-14	77.000	77.530	75.570	75.660	75.660	3,533,113
2014-11-13	77.170	77.360	76.610	77.040	77.040	2,901,867
2014-11-12	76.000	77.100	75.340	76.720	76.720	2,949,846
2014-11-11	75.020	76.210	74.785	76.130	76.130	2,277,657
2014-11-10	74.480	74.840	73.550	74.720	74.720	3,464,291
2014-11-07	74.280	74.950	72.700	74.490	74.490	6,676,019
2014-11-06	77.450	78.070	77.150	78.030	78.030	1,168,233
2014-11-05	78.060	78.105	77.400	77.510	77.510	603,336
2014-11-04	77.830	78.210	77.390	77.840	77.840	697,898
2014-11-03	78.080	78.410	77.500	78.030	78.030	806,929
2014-10-31	78.330	78.520	77.750	78.070	78.070	793,331
2014-10-30	77.050	77.760	76.380	77.620	77.620	787,786
2014-10-29	77.680	78.360	77.020	77.370	77.370	730,045
2014-10-28	76.810	77.755	76.675	77.580	77.580	777,984
2014-10-27	76.750	76.780	76.230	76.700	76.700	599,621
2014-10-24	76.290	76.790	76.200	76.730	76.730	543,806
2014-10-23	76.330	76.680	75.890	76.250	76.250	638,377
2014-10-22	76.000	76.350	75.250	75.280	75.280	1,047,275
2014-10-21	74.120	75.500	74.110	75.500	75.500	946,344
2014-10-20	72.750	73.580	72.620	73.560	73.560	713,649
2014-10-17	72.660	72.980	72.130	72.750	72.750	826,805
2014-10-16	71.890	72.700	71.500	72.030	72.030	1,115,274
2014-10-15	73.000	73.770	71.830	72.740	72.740	2,144,016
2014-10-14	73.710	74.160	73.380	73.590	73.590	1,055,377
2014-10-13	73.310	74.380	73.182	73.560	73.560	897,348
2014-10-10	74.050	74.740	73.420	73.420	73.420	657,436
2014-10-09	75.040	75.385	73.990	73.990	73.990	1,301,365
2014-10-08	73.060	75.120	72.660	75.010	75.010	882,057
2014-10-07	73.380	73.820	73.050	73.130	73.130	776,728
2014-10-06	74.480	74.685	73.550	73.810	73.810	652,602
2014-10-03	74.040	74.530	73.750	74.450	74.450	983,802
2014-10-02	72.990	73.850	72.806	73.740	73.740	774,537
2014-10-01	73.300	73.610	72.480	72.780	72.780	914,273
2014-09-30	73.420	73.820	73.060	73.140	73.140	1,019,006
2014-09-29	73.000	73.700	72.780	73.480	73.480	732,492
2014-09-26	73.860	73.950	73.280	73.400	73.400	842,305
2014-09-25	74.860	74.860	73.530	73.770	73.770	752,242
2014-09-24	74.010	74.970	73.673	74.940	74.940	599,156
2014-09-23	74.550	74.590	73.880	74.010	74.010	537,187
2014-09-22	74.720	75.129	74.260	74.760	74.760	652,334
2014-09-19	75.080	75.080	74.640	74.880	74.880	1,884,482
2014-09-18	74.010	74.850	74.010	74.710	74.710	965,826
2014-09-17	73.890	74.060	72.840	73.930	73.930	1,595,317
2014-09-16	73.670	74.310	73.450	74.240	74.240	1,187,853
2014-09-15	74.140	74.160	73.730	73.930	73.930	421,826
2014-09-12	74.400	74.500	73.780	74.070	74.070	551,735
2014-09-11	74.010	74.390	73.720	74.310	74.310	552,410
2014-09-10	74.510	74.510	73.940	74.210	74.210	468,458
2014-09-09	74.500	74.900	74.170	74.290	74.290	565,256
2014-09-08	74.250	74.520	73.943	74.430	74.430	648,305
2014-09-05	74.100	74.330	73.600	74.300	74.300	562,008
2014-09-04	74.740	74.940	73.770	74.120	74.120	695,643
2014-09-03	74.900	75.090	74.460	74.550	74.550	559,200
2014-09-02	74.950	75.270	74.490	74.580	74.580	763,913
2014-08-29	74.590	74.990	74.260	74.680	74.680	544,888
2014-08-28	74.340	74.670	74.070	74.420	74.420	510,236
2014-08-27	74.370	74.820	74.160	74.570	74.570	477,554
2014-08-26	74.000	74.490	73.850	74.430	74.430	517,264
2014-08-25	73.840	74.020	73.640	73.900	73.900	475,865

← NewerPage 51 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.