Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	69.400	70.170	69.210	69.900	69.900	926,992
2014-05-28	69.420	69.460	68.760	69.200	69.200	773,667
2014-05-27	69.000	69.500	68.940	69.350	69.350	733,586
2014-05-23	68.250	69.120	68.100	68.790	68.790	650,406
2014-05-22	68.350	68.350	67.830	68.160	68.160	622,299
2014-05-21	67.620	68.570	67.590	68.350	68.350	541,436
2014-05-20	67.470	67.620	67.230	67.520	67.520	906,282
2014-05-19	67.460	67.780	67.280	67.470	67.470	903,279
2014-05-16	67.860	68.095	67.170	67.530	67.530	1,261,937
2014-05-15	67.500	67.900	67.200	67.730	67.730	794,629
2014-05-14	67.760	67.890	67.270	67.680	67.680	429,348
2014-05-13	68.180	68.500	67.760	67.890	67.890	558,300
2014-05-12	67.820	68.240	67.810	68.080	68.080	804,405
2014-05-09	67.220	67.810	67.080	67.750	67.750	535,144
2014-05-08	67.800	68.170	67.110	67.330	67.330	880,380
2014-05-07	67.250	67.830	67.060	67.780	67.780	748,994
2014-05-06	66.950	67.330	66.790	67.190	67.190	1,613,061
2014-05-05	67.000	67.530	66.600	67.120	67.120	1,373,497
2014-05-02	68.500	68.500	67.080	67.390	67.390	2,628,684
2014-05-01	69.390	70.470	69.070	69.930	69.930	1,350,496
2014-04-30	69.570	69.870	68.770	69.300	69.300	1,082,864
2014-04-29	69.540	69.750	68.950	69.710	69.710	755,997
2014-04-28	69.880	69.880	68.730	69.240	69.240	1,050,451
2014-04-25	69.440	69.980	69.050	69.560	69.560	724,617
2014-04-24	69.590	70.000	69.250	69.380	69.380	785,447
2014-04-23	69.410	69.600	68.700	69.420	69.420	787,393
2014-04-22	69.560	69.880	69.280	69.540	69.540	594,015
2014-04-21	69.470	69.880	69.110	69.620	69.620	790,855
2014-04-17	69.130	69.960	68.700	69.510	69.510	1,413,105
2014-04-16	67.950	69.180	67.950	69.160	69.160	1,208,910
2014-04-15	68.230	68.580	67.500	68.410	68.410	1,441,168
2014-04-14	67.460	67.860	67.150	67.820	67.820	1,242,115
2014-04-11	67.580	67.920	66.870	67.300	67.300	1,247,308
2014-04-10	69.200	69.460	67.526	67.950	67.950	1,744,853
2014-04-09	68.810	69.265	68.240	69.220	69.220	1,155,892
2014-04-08	68.390	68.920	67.610	68.460	68.460	2,643,513
2014-04-07	68.110	68.450	66.810	67.350	67.350	2,135,523
2014-04-04	70.050	70.100	68.030	68.070	68.070	1,850,120
2014-04-03	68.840	69.610	68.760	69.560	69.560	3,242,544
2014-04-02	69.450	69.840	68.670	69.080	69.080	1,283,111
2014-04-01	69.000	69.550	68.710	69.340	69.340	3,219,841
2014-03-31	69.100	69.300	68.520	68.850	68.850	1,368,669
2014-03-28	68.480	69.680	68.180	68.450	68.450	1,060,283
2014-03-27	68.900	68.910	67.760	68.390	68.390	1,635,992
2014-03-26	68.930	70.030	68.880	68.900	68.900	2,135,227
2014-03-25	68.750	69.450	68.330	68.610	68.610	1,296,456
2014-03-24	70.010	70.260	68.201	68.460	68.460	744,245
2014-03-21	70.290	70.680	69.610	69.810	69.810	1,523,254
2014-03-20	69.690	70.370	69.540	69.800	69.800	1,047,138
2014-03-19	69.210	70.140	69.020	69.790	69.790	1,215,470
2014-03-18	68.550	69.380	68.530	69.230	69.230	744,079
2014-03-17	68.400	69.296	68.400	68.480	68.480	587,743
2014-03-14	68.150	68.370	67.530	68.200	68.200	921,935
2014-03-13	68.380	68.500	67.900	68.120	68.120	993,375
2014-03-12	68.300	68.602	68.070	68.320	68.320	663,956
2014-03-11	68.530	69.410	68.400	68.690	68.690	798,736
2014-03-10	68.750	68.769	67.930	68.460	68.460	820,480
2014-03-07	69.120	69.180	68.410	68.780	68.780	1,100,882
2014-03-06	68.550	69.425	68.430	68.750	68.750	1,201,462
2014-03-05	68.770	68.830	68.150	68.370	68.370	888,454

← NewerPage 53 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.