Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	58.250	58.310	57.050	57.270	57.270	1,980,347
2013-12-03	59.200	59.200	58.280	58.500	58.500	1,727,404
2013-12-02	59.440	59.670	59.090	59.190	59.190	2,109,068
2013-11-29	59.930	60.200	59.470	59.550	59.550	699,968
2013-11-27	60.590	60.780	59.710	59.880	59.880	1,993,852
2013-11-26	61.420	61.690	60.420	60.580	60.580	3,473,223
2013-11-25	59.020	62.140	59.000	61.550	61.550	9,416,773
2013-11-22	56.920	57.280	56.180	56.540	56.540	2,671,461
2013-11-21	57.850	58.020	56.850	56.890	56.890	2,157,352
2013-11-20	58.720	58.870	57.810	57.840	57.840	1,786,772
2013-11-19	59.300	59.400	58.000	58.300	58.300	2,315,048
2013-11-18	59.150	60.380	59.030	59.270	59.270	3,393,879
2013-11-15	58.930	59.350	58.710	58.890	58.890	4,934,221
2013-11-14	58.500	58.885	58.310	58.690	58.690	2,182,542
2013-11-13	58.420	58.480	57.950	58.300	58.300	1,632,582
2013-11-12	56.940	58.580	56.850	58.430	58.430	1,996,636
2013-11-11	56.600	57.480	56.340	56.960	56.960	1,606,533
2013-11-08	55.860	56.420	55.473	56.300	56.300	2,465,736
2013-11-07	55.030	56.020	55.020	55.760	55.760	2,574,812
2013-11-06	54.550	55.230	52.752	55.030	55.030	8,512,328
2013-11-05	56.710	56.930	56.230	56.530	56.530	1,867,744
2013-11-04	56.650	56.980	56.430	56.750	56.750	1,339,985
2013-11-01	56.200	56.630	55.890	56.570	56.570	1,663,277
2013-10-31	56.090	56.580	56.000	56.210	56.210	1,032,191
2013-10-30	56.500	56.500	55.450	55.980	55.980	1,117,784
2013-10-29	56.450	56.780	56.430	56.490	56.490	1,021,012
2013-10-28	55.470	56.690	55.470	56.230	56.230	1,549,621
2013-10-25	55.910	55.960	55.230	55.440	55.440	1,310,761
2013-10-24	56.230	56.380	55.790	55.820	55.820	1,194,745
2013-10-23	56.770	56.770	56.000	56.070	56.070	1,673,733
2013-10-22	56.950	57.380	56.760	56.780	56.780	1,349,349
2013-10-21	57.670	57.670	56.810	57.000	57.000	1,257,585
2013-10-18	58.190	58.750	57.810	58.060	58.060	1,399,412
2013-10-17	57.750	57.900	57.380	57.860	57.860	925,700
2013-10-16	57.390	58.180	57.360	57.840	57.840	941,927
2013-10-15	57.198	57.750	57.134	57.180	57.180	992,371
2013-10-14	57.590	57.790	57.210	57.550	57.550	1,021,634
2013-10-11	57.900	58.410	57.720	57.950	57.950	673,940
2013-10-10	57.750	58.160	57.610	58.120	58.120	933,801
2013-10-09	57.620	58.160	57.360	57.360	57.360	1,084,959
2013-10-08	57.900	58.410	57.330	57.510	57.510	1,151,302
2013-10-07	57.770	58.390	57.440	58.000	58.000	1,028,491
2013-10-04	57.820	58.950	57.770	58.370	58.370	1,342,825
2013-10-03	57.760	58.200	57.210	57.670	57.670	1,228,239
2013-10-02	57.410	57.960	57.305	57.940	57.940	803,959
2013-10-01	56.890	57.780	56.870	57.770	57.770	996,771
2013-09-30	56.660	56.950	56.260	56.900	56.900	935,857
2013-09-27	57.320	57.510	56.940	56.980	56.980	702,949
2013-09-26	57.480	57.930	57.310	57.600	57.600	610,740
2013-09-25	57.540	57.640	57.310	57.370	57.370	1,429,192
2013-09-24	57.860	58.290	57.560	57.600	57.600	1,010,005
2013-09-23	58.030	58.070	57.290	57.950	57.950	893,800
2013-09-20	58.800	59.130	58.240	58.470	58.470	2,829,902
2013-09-19	58.770	59.000	58.180	58.530	58.530	1,435,788
2013-09-18	59.100	59.180	57.900	58.650	58.650	1,779,983
2013-09-17	56.770	59.440	56.560	59.100	59.100	2,932,929
2013-09-16	56.100	56.870	56.010	56.610	56.610	1,646,549
2013-09-13	55.970	56.140	55.530	55.750	55.750	1,151,941
2013-09-12	55.700	56.040	55.410	56.000	56.000	1,071,019
2013-09-11	55.810	56.130	55.550	55.700	55.700	1,206,820

← NewerPage 55 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.