Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	73.930	74.080	73.530	73.650	73.650	572,793
2014-08-21	73.840	74.290	73.750	73.830	73.830	590,769
2014-08-20	73.490	73.990	73.000	73.720	73.720	704,955
2014-08-19	73.600	73.940	73.450	73.800	73.800	806,159
2014-08-18	72.390	73.530	72.190	73.430	73.430	1,197,954
2014-08-15	72.400	72.640	71.430	72.110	72.110	1,538,173
2014-08-14	72.500	73.190	72.400	73.100	73.100	498,908
2014-08-13	72.220	72.450	71.930	72.420	72.420	588,745
2014-08-12	71.810	72.410	71.650	72.040	72.040	608,446
2014-08-11	72.140	72.390	71.760	71.790	71.790	312,145
2014-08-08	71.480	71.870	71.320	71.850	71.850	672,982
2014-08-07	71.670	71.760	71.310	71.490	71.490	917,281
2014-08-06	71.240	72.140	71.100	71.520	71.520	473,123
2014-08-05	71.970	72.140	71.200	71.510	71.510	1,088,697
2014-08-04	71.350	72.630	70.850	72.150	72.150	1,381,696
2014-08-01	71.360	72.240	70.490	71.380	71.380	1,305,326
2014-07-31	71.320	71.590	70.410	70.440	70.440	1,992,907
2014-07-30	71.480	71.730	70.970	71.320	71.320	727,718
2014-07-29	71.740	71.980	71.270	71.330	71.330	693,137
2014-07-28	71.360	71.830	70.970	71.750	71.750	707,877
2014-07-25	71.760	72.060	71.100	71.460	71.460	596,181
2014-07-24	71.840	72.250	71.680	71.890	71.890	1,004,807
2014-07-23	71.870	71.870	71.230	71.670	71.670	595,042
2014-07-22	71.030	71.780	70.910	71.670	71.670	1,198,081
2014-07-21	72.990	72.990	70.550	71.010	71.010	3,017,349
2014-07-18	73.470	73.960	73.070	73.850	73.850	518,961
2014-07-17	73.660	74.840	73.320	73.400	73.400	744,268
2014-07-16	73.410	74.000	73.300	73.820	73.820	612,888
2014-07-15	73.420	74.000	73.090	73.260	73.260	780,534
2014-07-14	73.410	73.760	73.300	73.570	73.570	630,579
2014-07-11	73.020	73.270	72.740	73.080	73.080	447,463
2014-07-10	72.760	73.170	72.610	73.040	73.040	990,639
2014-07-09	72.990	73.260	72.710	73.220	73.220	560,007
2014-07-08	73.200	73.220	72.620	72.810	72.810	904,257
2014-07-07	73.150	73.830	73.020	73.280	73.280	664,576
2014-07-03	73.650	73.940	73.000	73.320	73.320	585,870
2014-07-02	73.080	73.650	72.630	73.600	73.600	1,002,342
2014-07-01	72.670	73.300	72.390	73.160	73.160	1,223,228
2014-06-30	73.250	73.610	72.000	72.320	72.320	1,139,363
2014-06-27	71.480	73.400	71.210	72.950	72.950	3,610,320
2014-06-26	71.740	71.760	71.000	71.610	71.610	524,157
2014-06-25	71.340	72.050	71.110	71.860	71.860	546,009
2014-06-24	71.550	71.850	71.120	71.390	71.390	712,934
2014-06-23	71.680	71.680	71.260	71.530	71.530	481,858
2014-06-20	71.800	71.940	71.130	71.830	71.830	1,014,567
2014-06-19	70.490	71.720	70.300	71.580	71.580	1,055,751
2014-06-18	70.140	70.510	69.830	70.420	70.420	865,588
2014-06-17	70.550	70.780	70.010	70.180	70.180	972,231
2014-06-16	70.700	70.940	70.280	70.770	70.770	1,063,857
2014-06-13	70.880	70.880	70.420	70.790	70.790	473,971
2014-06-12	71.130	71.210	70.660	70.940	70.940	502,749
2014-06-11	71.230	71.470	70.730	71.080	71.080	648,531
2014-06-10	71.710	71.850	71.290	71.690	71.690	604,804
2014-06-09	71.960	72.070	71.680	71.930	71.930	539,921
2014-06-06	72.230	72.280	71.710	71.910	71.910	467,908
2014-06-05	71.640	72.370	71.480	72.060	72.060	427,225
2014-06-04	71.440	71.870	71.310	71.710	71.710	614,186
2014-06-03	71.210	71.700	70.830	71.470	71.470	906,066
2014-06-02	70.810	71.430	70.420	71.210	71.210	1,100,637
2014-05-30	69.880	70.710	69.870	70.590	70.590	1,722,167

← NewerPage 52 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.