Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	68.800	69.250	68.300	68.750	68.750	2,944,357
2014-03-03	68.270	68.855	67.630	68.370	68.370	1,957,456
2014-02-28	68.380	70.000	68.250	68.730	68.730	1,968,224
2014-02-27	68.220	68.700	67.770	68.020	68.020	1,085,307
2014-02-26	66.960	68.080	66.710	67.500	67.500	1,618,330
2014-02-25	67.370	67.460	66.120	66.950	66.950	2,928,449
2014-02-24	66.050	68.830	66.040	67.500	67.500	2,738,218
2014-02-21	65.950	66.210	65.110	66.130	66.130	1,683,105
2014-02-20	65.990	66.170	65.390	65.780	65.780	1,181,321
2014-02-19	66.730	67.000	65.840	66.070	66.070	1,551,660
2014-02-18	66.690	67.090	66.150	66.830	66.830	1,253,055
2014-02-14	66.100	66.710	65.960	66.370	66.370	1,050,279
2014-02-13	65.880	66.280	65.020	66.250	66.250	2,441,057
2014-02-12	67.930	68.840	66.300	66.350	66.350	4,429,462
2014-02-11	63.790	64.380	63.150	64.330	64.330	3,993,862
2014-02-10	63.730	64.231	63.500	63.840	63.840	3,039,157
2014-02-07	63.800	64.270	63.500	63.620	63.620	1,377,897
2014-02-06	63.370	63.880	63.240	63.740	63.740	699,308
2014-02-05	62.730	63.460	62.540	63.200	63.200	1,226,466
2014-02-04	63.400	63.400	62.520	62.740	62.740	1,593,698
2014-02-03	64.940	64.950	63.050	63.050	63.050	1,512,288
2014-01-31	64.150	65.350	64.070	64.930	64.930	1,173,268
2014-01-30	64.460	64.980	64.320	64.910	64.910	813,474
2014-01-29	64.000	64.540	63.510	63.900	63.900	751,395
2014-01-28	64.000	64.540	64.000	64.320	64.320	725,578
2014-01-27	64.110	64.270	63.500	63.970	63.970	1,042,836
2014-01-24	65.190	65.370	63.956	64.200	64.200	1,228,533
2014-01-23	66.080	66.230	65.190	65.590	65.590	1,444,725
2014-01-22	65.210	66.760	65.210	66.490	66.490	1,813,684
2014-01-21	65.390	65.550	64.780	65.240	65.240	1,973,436
2014-01-17	64.900	65.240	64.370	64.830	64.830	1,971,499
2014-01-16	64.580	64.965	64.420	64.650	64.650	1,526,053
2014-01-15	65.000	65.000	64.280	64.480	64.480	1,176,064
2014-01-14	65.110	65.200	64.520	64.970	64.970	607,749
2014-01-13	64.700	65.129	64.340	64.470	64.470	1,480,055
2014-01-10	65.850	65.850	64.390	64.740	64.740	1,895,652
2014-01-09	65.840	66.150	65.280	65.640	65.640	1,262,290
2014-01-08	65.150	65.560	64.990	65.440	65.440	1,246,766
2014-01-07	64.880	65.420	64.621	65.200	65.200	1,168,297
2014-01-06	65.080	65.598	64.670	64.800	64.800	2,101,957
2014-01-03	64.710	65.000	64.405	64.470	64.470	1,241,023
2014-01-02	63.360	65.160	63.190	64.780	64.780	2,901,903
2013-12-31	63.570	63.630	63.200	63.370	63.370	789,063
2013-12-30	63.490	63.600	63.050	63.290	63.290	589,870
2013-12-27	63.590	63.720	63.150	63.360	63.360	568,517
2013-12-26	63.310	63.740	63.130	63.390	63.390	774,587
2013-12-24	63.180	63.300	62.990	63.250	63.250	493,268
2013-12-23	63.000	63.390	62.970	63.260	63.260	1,443,239
2013-12-20	61.970	62.760	61.750	62.640	62.640	1,929,729
2013-12-19	62.010	62.145	61.438	61.690	61.690	1,440,024
2013-12-18	61.390	62.290	60.750	62.270	62.270	2,153,936
2013-12-17	59.830	60.230	59.630	60.220	60.220	2,054,349
2013-12-16	60.830	61.120	59.880	60.020	60.020	2,869,364
2013-12-13	60.200	60.970	60.160	60.300	60.300	2,346,877
2013-12-12	60.720	60.890	60.110	60.190	60.190	2,270,110
2013-12-11	61.250	61.730	60.520	60.630	60.630	1,435,022
2013-12-10	62.250	62.900	61.420	61.440	61.440	2,060,884
2013-12-09	58.480	62.780	58.470	62.170	62.170	5,655,374
2013-12-06	57.220	58.270	57.220	58.260	58.260	3,246,288
2013-12-05	57.240	57.300	56.850	57.120	57.120	2,787,713

← NewerPage 54 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.