Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	56.360	56.460	55.660	55.810	55.810	1,097,058
2013-09-09	55.240	56.080	55.050	56.040	56.040	1,007,275
2013-09-06	111.44	111.74	109.60	110.59	55.295	1,293,644
2013-09-05	109.32	112.15	109.32	111.55	55.775	1,742,102
2013-09-04	108.82	109.61	108.57	109.44	54.720	1,268,004
2013-09-03	108.73	108.91	107.81	108.59	54.295	1,190,256
2013-08-30	108.00	108.66	107.11	107.51	53.755	1,317,076
2013-08-29	107.85	109.59	107.76	108.02	54.010	1,661,544
2013-08-28	108.77	109.15	107.79	108.02	54.010	1,155,856
2013-08-27	109.95	110.27	108.62	108.74	54.370	1,454,248
2013-08-26	110.36	111.98	110.18	110.85	55.425	1,013,312
2013-08-23	110.34	110.94	109.80	110.36	55.180	1,310,160
2013-08-22	110.69	111.01	109.28	109.97	54.985	1,430,074
2013-08-21	111.54	112.03	110.39	110.49	55.245	1,679,638
2013-08-20	111.47	112.74	111.25	111.95	55.975	2,161,724
2013-08-19	112.00	112.36	111.12	111.15	55.575	1,926,166
2013-08-16	113.06	113.36	111.77	112.10	56.050	1,188,486
2013-08-15	114.00	114.19	112.22	113.30	56.650	1,438,444
2013-08-14	114.70	115.66	114.36	114.60	57.300	876,514
2013-08-13	114.93	115.19	114.20	114.65	57.325	930,912
2013-08-12	114.45	115.10	113.70	114.73	57.365	2,141,702
2013-08-09	113.80	115.29	113.65	114.35	57.175	1,950,282
2013-08-08	114.30	114.50	112.96	113.65	56.825	1,504,550
2013-08-07	115.05	115.05	112.43	113.93	56.965	4,451,456
2013-08-06	117.39	117.95	116.00	116.34	58.170	2,853,128
2013-08-05	117.57	118.45	117.26	117.39	58.695	1,339,248
2013-08-02	117.23	118.15	116.69	117.50	58.750	1,491,534
2013-08-01	117.00	117.33	116.49	117.18	58.590	1,296,452
2013-07-31	116.74	117.34	116.25	116.41	58.205	1,091,298
2013-07-30	117.24	117.43	115.75	116.26	58.130	1,275,432
2013-07-29	117.23	117.94	116.41	116.88	58.440	995,936
2013-07-26	117.38	117.98	116.97	117.72	58.860	1,068,892
2013-07-25	117.00	118.20	116.71	117.57	58.785	1,128,666
2013-07-24	118.58	118.97	117.04	117.59	58.795	1,077,804
2013-07-23	119.31	119.76	117.73	118.42	59.210	1,551,076
2013-07-22	117.68	119.27	117.50	118.61	59.305	1,557,528
2013-07-19	116.50	118.82	116.04	117.96	58.980	2,137,660
2013-07-18	118.82	119.14	116.77	117.32	58.660	1,979,516
2013-07-17	118.45	118.81	117.29	118.38	59.190	1,096,898
2013-07-16	117.90	118.79	117.29	117.96	58.980	2,119,924
2013-07-15	121.66	122.03	120.03	120.26	60.130	980,040
2013-07-12	120.39	121.71	120.09	121.23	60.615	1,858,394
2013-07-11	118.14	120.58	117.14	120.51	60.255	3,374,178
2013-07-10	116.13	116.43	115.52	116.40	58.200	2,484,046
2013-07-09	117.00	117.46	115.69	116.00	58.000	1,972,378
2013-07-08	116.12	117.46	115.08	116.88	58.440	3,284,186
2013-07-05	114.40	114.62	113.17	114.56	57.280	2,222,892
2013-07-03	113.18	114.51	112.31	113.90	56.950	2,724,208
2013-07-02	115.00	117.08	113.42	114.00	57.000	10,180,546
2013-07-01	121.63	122.46	121.02	121.15	60.575	2,219,594
2013-06-28	121.66	122.22	120.11	120.80	60.400	1,949,094
2013-06-27	122.85	123.93	122.13	122.27	61.135	1,181,926
2013-06-26	122.81	124.07	121.87	121.97	60.985	895,044
2013-06-25	123.54	123.64	121.84	121.95	60.975	1,135,018
2013-06-24	122.95	124.37	121.51	123.04	61.520	1,433,742
2013-06-21	124.50	125.51	122.56	123.50	61.750	2,178,280
2013-06-20	125.90	126.18	122.70	122.89	61.445	1,646,166
2013-06-19	129.21	129.40	126.79	126.82	63.410	1,223,722
2013-06-18	130.14	130.45	128.76	129.50	64.750	617,672
2013-06-17	130.00	131.00	129.14	130.16	65.080	1,148,970

← NewerPage 56 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.