Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	129.79	130.43	128.46	128.83	64.415	742,234
2013-06-13	129.71	130.15	128.36	129.86	64.930	1,216,528
2013-06-12	130.04	130.80	129.61	130.01	65.005	1,586,652
2013-06-11	126.44	129.77	126.21	129.41	64.705	1,557,186
2013-06-10	126.47	127.73	126.00	127.60	63.800	995,556
2013-06-07	125.72	127.04	125.07	126.42	63.210	1,290,646
2013-06-06	123.20	125.43	122.57	125.25	62.625	1,508,618
2013-06-05	124.35	125.20	123.09	123.12	61.560	1,348,192
2013-06-04	125.14	125.77	123.95	124.96	62.480	944,786
2013-06-03	124.30	125.60	123.55	125.51	62.755	1,015,876
2013-05-31	126.10	127.32	123.98	124.07	62.035	1,503,792
2013-05-30	125.04	127.07	124.70	126.48	63.240	793,182
2013-05-29	126.55	126.88	124.17	124.62	62.310	1,104,110
2013-05-28	125.67	127.85	125.67	127.48	63.740	1,346,322
2013-05-24	125.08	125.61	124.51	125.12	62.560	842,292
2013-05-23	125.41	125.94	124.76	125.56	62.780	1,037,224
2013-05-22	126.69	128.38	125.66	126.11	63.055	1,022,950
2013-05-21	127.11	127.48	125.61	126.61	63.305	1,066,406
2013-05-20	128.15	128.35	127.00	127.07	63.535	765,904
2013-05-17	128.05	128.72	127.45	128.14	64.070	1,134,372
2013-05-16	130.19	130.22	128.04	128.06	64.030	1,110,898
2013-05-15	130.69	130.69	129.15	130.28	65.140	918,478
2013-05-14	130.20	131.18	129.95	130.91	65.455	966,022
2013-05-13	129.91	130.87	128.73	129.94	64.970	2,061,540
2013-05-10	128.69	131.33	128.60	131.19	65.595	2,147,862
2013-05-09	129.46	129.50	127.17	128.59	64.295	2,037,306
2013-05-08	120.52	129.52	120.52	129.37	64.685	5,542,358
2013-05-07	118.77	120.46	117.56	117.56	58.780	3,362,414
2013-05-06	117.62	119.60	117.32	118.28	59.140	2,798,120
2013-05-03	118.60	118.60	117.15	117.32	58.660	6,022,962
2013-05-02	119.01	119.64	117.81	117.90	58.950	1,521,176
2013-05-01	118.65	120.57	117.93	118.40	59.200	2,341,528
2013-04-30	118.84	118.90	117.65	118.65	59.325	2,008,788
2013-04-29	120.04	120.74	117.82	119.02	59.510	1,656,828
2013-04-26	121.10	121.25	119.59	120.19	60.095	1,215,422
2013-04-25	122.29	123.03	120.80	120.85	60.425	1,925,402
2013-04-24	123.18	123.52	121.70	121.93	60.965	1,222,600
2013-04-23	122.89	123.36	121.58	123.02	61.510	1,118,216
2013-04-22	122.85	123.38	121.36	122.33	61.165	994,644
2013-04-19	121.92	123.34	121.61	122.62	61.310	1,037,560
2013-04-18	124.26	124.26	121.23	121.48	60.740	1,439,024
2013-04-17	126.15	126.15	124.40	124.83	62.415	798,422
2013-04-16	125.06	127.47	124.38	126.50	63.250	1,006,118
2013-04-15	126.54	127.35	124.17	124.19	62.095	1,096,488
2013-04-12	126.80	126.95	126.00	126.91	63.455	894,450
2013-04-11	125.38	127.35	125.23	127.05	63.525	1,558,030
2013-04-10	125.76	125.80	124.67	125.34	62.670	855,660
2013-04-09	126.05	126.37	125.28	125.71	62.855	1,116,038
2013-04-08	125.22	125.75	123.73	125.75	62.875	934,486
2013-04-05	124.32	125.79	124.24	125.38	62.690	1,379,534
2013-04-04	125.18	126.24	124.74	125.33	62.665	1,539,730
2013-04-03	126.97	127.74	125.02	125.31	62.655	2,703,108
2013-04-02	122.80	128.74	122.31	127.20	63.600	4,287,320
2013-04-01	118.64	120.13	118.02	119.91	59.955	1,743,798
2013-03-28	118.27	118.76	117.85	118.59	59.295	1,241,876
2013-03-27	117.75	118.58	117.70	118.20	59.100	1,254,782
2013-03-26	117.96	118.68	117.72	118.32	59.160	1,568,478
2013-03-25	118.12	118.64	117.70	117.90	58.950	1,291,806
2013-03-22	117.88	118.49	117.15	117.77	58.885	1,020,852
2013-03-21	118.70	118.83	117.51	117.74	58.870	966,690

← NewerPage 57 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.