Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	111.21	112.79	110.51	112.64	56.320	2,055,894
2012-12-19	110.93	111.55	110.42	110.87	55.435	1,875,522
2012-12-18	109.75	111.27	109.01	110.68	55.340	2,135,532
2012-12-17	109.55	109.95	109.03	109.71	54.855	1,307,522
2012-12-14	108.29	110.13	107.16	109.07	54.535	2,345,306
2012-12-13	107.43	107.85	106.67	106.99	53.495	1,432,280
2012-12-12	107.51	108.71	107.08	107.41	53.705	1,712,530
2012-12-11	106.87	108.35	106.51	107.54	53.770	2,183,898
2012-12-10	106.25	106.93	105.55	106.49	53.245	2,422,088
2012-12-07	106.42	107.00	106.17	106.49	53.245	2,925,138
2012-12-06	106.31	107.39	105.24	105.97	52.985	4,274,932
2012-12-05	106.11	106.95	104.46	106.32	53.160	4,805,742
2012-12-04	106.44	107.02	105.48	106.13	53.065	4,041,794
2012-12-03	108.13	108.80	106.23	106.55	53.275	3,396,398
2012-11-30	107.40	108.99	106.43	108.00	54.000	5,175,302
2012-11-29	106.78	108.54	106.57	107.60	53.800	5,165,492
2012-11-28	108.95	109.04	106.34	108.40	54.200	4,920,774
2012-11-27	110.14	110.42	108.77	109.29	54.645	4,654,142
2012-11-26	111.26	112.61	108.74	110.00	55.000	2,311,508
2012-11-23	110.20	111.80	109.78	111.43	55.715	1,866,038
2012-11-21	113.34	113.34	109.25	110.01	55.005	4,737,270
2012-11-20	114.15	114.24	112.80	113.48	56.740	2,214,572
2012-11-19	113.75	114.93	113.49	114.00	57.000	1,975,974
2012-11-16	113.00	114.29	112.60	113.02	56.510	2,006,522
2012-11-15	112.14	113.10	111.60	112.89	56.445	1,564,656
2012-11-14	112.70	113.51	111.69	112.05	56.025	1,499,712
2012-11-13	112.61	113.46	112.53	112.61	56.305	1,156,062
2012-11-12	112.60	113.34	111.85	112.90	56.450	1,108,628
2012-11-09	111.91	112.76	111.40	112.43	56.215	1,831,992
2012-11-08	112.84	113.27	111.37	111.82	55.910	2,276,346
2012-11-07	114.39	114.99	112.80	112.82	56.410	2,298,986
2012-11-06	111.63	116.50	111.44	114.98	57.490	2,511,968
2012-11-05	111.64	112.38	111.05	111.62	55.810	1,576,684
2012-11-02	112.48	112.93	111.47	111.50	55.750	1,237,276
2012-11-01	113.00	114.09	111.76	112.36	56.180	1,794,556
2012-10-31	112.23	114.85	111.55	112.52	56.260	2,123,534
2012-10-26	111.47	112.84	110.09	111.02	55.510	1,625,240
2012-10-25	111.24	112.79	110.61	111.41	55.705	1,505,796
2012-10-24	112.00	112.00	110.67	110.82	55.410	1,851,878
2012-10-23	111.59	112.45	111.17	111.38	55.690	1,520,654
2012-10-22	110.87	112.20	110.85	112.00	56.000	1,194,328
2012-10-19	113.10	113.18	110.33	110.72	55.360	2,258,274
2012-10-18	110.47	113.48	110.46	113.07	56.535	1,880,146
2012-10-17	110.16	110.89	109.39	110.54	55.270	1,282,104
2012-10-16	108.64	110.04	108.64	109.87	54.935	1,478,424
2012-10-15	111.02	111.21	108.88	109.00	54.500	2,454,016
2012-10-12	111.34	111.34	109.66	110.42	55.210	1,492,450
2012-10-11	110.23	111.30	109.15	109.47	54.735	1,595,092
2012-10-10	107.81	110.38	107.44	109.56	54.780	2,193,440
2012-10-09	108.08	108.73	107.01	107.82	53.910	1,411,646
2012-10-08	108.35	108.51	107.41	108.41	54.205	1,114,858
2012-10-05	108.50	109.02	107.38	108.39	54.195	1,439,378
2012-10-04	107.77	109.31	107.06	108.40	54.200	2,127,326
2012-10-03	104.31	107.75	104.04	107.70	53.850	2,517,172
2012-10-02	105.54	105.54	103.74	104.11	52.055	1,562,508
2012-10-01	104.22	105.73	102.86	103.44	51.720	2,001,840
2012-09-28	101.99	103.79	101.60	103.61	51.805	1,961,626
2012-09-27	100.88	102.59	100.88	102.40	51.200	1,356,868
2012-09-26	100.42	101.77	100.11	100.96	50.480	1,329,422
2012-09-25	100.73	101.50	100.20	100.30	50.150	1,041,374

← NewerPage 59 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.