Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	118.21	119.53	118.00	119.04	59.520	1,247,432
2013-03-19	117.22	118.63	117.10	117.88	58.940	1,452,052
2013-03-18	117.72	117.99	117.07	117.28	58.640	1,012,332
2013-03-15	117.87	118.86	117.87	118.20	59.100	2,295,884
2013-03-14	117.21	118.69	117.16	118.55	59.275	1,185,288
2013-03-13	117.63	117.67	116.88	117.20	58.600	1,030,702
2013-03-12	118.20	118.20	116.83	117.36	58.680	1,695,760
2013-03-11	118.72	119.03	118.12	118.40	59.200	1,334,384
2013-03-08	119.40	119.68	118.16	118.72	59.360	1,548,544
2013-03-07	120.73	120.73	118.28	118.91	59.455	3,183,754
2013-03-06	124.29	124.29	121.82	121.95	60.975	2,043,004
2013-03-05	122.21	123.96	122.04	123.35	61.675	1,749,506
2013-03-04	120.00	121.82	119.78	121.81	60.905	2,036,242
2013-03-01	119.22	120.26	118.58	120.03	60.015	2,004,224
2013-02-28	118.55	120.10	117.91	119.62	59.810	2,033,202
2013-02-27	116.06	118.65	116.06	118.27	59.135	1,620,734
2013-02-26	115.85	116.39	114.60	116.22	58.110	1,465,306
2013-02-25	116.54	117.47	115.43	115.43	57.715	1,549,412
2013-02-22	115.85	116.54	115.18	116.05	58.025	1,348,090
2013-02-21	115.93	116.48	114.85	115.60	57.800	1,469,414
2013-02-20	116.07	117.09	115.57	116.18	58.090	1,716,714
2013-02-19	114.49	117.28	113.04	115.90	57.950	3,143,882
2013-02-15	118.50	118.50	116.01	117.46	58.730	2,176,752
2013-02-14	119.88	119.99	117.84	119.21	59.605	1,695,326
2013-02-13	118.49	119.44	118.40	118.74	59.370	1,042,176
2013-02-12	118.80	118.88	117.57	118.43	59.215	913,142
2013-02-11	118.94	119.27	118.20	118.80	59.400	620,270
2013-02-08	119.31	119.85	118.72	118.92	59.460	1,268,772
2013-02-07	118.43	119.08	117.49	118.93	59.465	1,215,056
2013-02-06	116.39	118.25	115.92	118.20	59.100	1,836,140
2013-02-05	115.40	116.67	114.78	116.58	58.290	1,727,632
2013-02-04	116.30	116.68	114.67	114.89	57.445	1,143,764
2013-02-01	115.63	116.77	114.18	116.72	58.360	1,662,296
2013-01-31	114.77	115.87	114.07	115.41	57.705	1,582,554
2013-01-30	114.78	115.30	114.00	114.88	57.440	798,680
2013-01-29	113.38	115.12	113.18	114.98	57.490	1,219,392
2013-01-28	114.79	115.49	113.47	113.65	56.825	881,138
2013-01-25	114.42	114.63	113.36	114.53	57.265	863,232
2013-01-24	113.97	114.64	113.76	114.33	57.165	1,263,016
2013-01-23	114.71	114.81	113.54	113.92	56.960	805,908
2013-01-22	113.13	114.78	112.60	114.72	57.360	1,354,898
2013-01-18	112.87	113.25	112.28	113.23	56.615	900,838
2013-01-17	112.55	113.21	112.31	112.65	56.325	1,353,952
2013-01-16	110.38	112.52	110.31	112.12	56.060	2,235,776
2013-01-15	109.06	110.72	108.83	110.31	55.155	1,293,888
2013-01-14	109.04	110.07	108.91	109.48	54.740	945,368
2013-01-11	110.09	110.68	109.05	109.20	54.600	1,625,546
2013-01-10	109.89	110.26	109.37	109.68	54.840	1,162,260
2013-01-09	109.72	110.31	108.71	109.64	54.820	1,715,710
2013-01-08	108.29	109.70	108.11	109.67	54.835	1,545,356
2013-01-07	109.52	109.79	107.99	108.29	54.145	1,726,984
2013-01-04	110.00	110.30	109.43	109.84	54.920	1,072,990
2013-01-03	109.22	110.38	109.00	109.93	54.965	1,734,282
2013-01-02	109.53	109.53	108.00	109.20	54.600	3,435,336
2012-12-31	109.83	110.62	108.59	110.53	55.265	1,385,066
2012-12-28	109.62	110.59	109.62	109.76	54.880	1,069,296
2012-12-27	110.16	110.56	109.06	109.93	54.965	1,445,408
2012-12-26	110.93	111.17	108.60	110.09	55.045	925,222
2012-12-24	111.89	111.89	110.41	111.19	55.595	666,252
2012-12-21	111.91	112.64	110.95	111.93	55.965	2,604,294

← NewerPage 58 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.