Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	101.11	102.07	100.24	100.37	50.185	1,411,626
2012-09-21	99.250	101.65	98.900	101.50	50.750	4,830,658
2012-09-20	98.420	98.750	97.600	98.660	49.330	1,006,252
2012-09-19	99.470	99.758	98.540	98.570	49.285	1,171,058
2012-09-18	99.670	99.690	98.960	99.510	49.755	1,022,612
2012-09-17	98.310	100.54	98.010	99.680	49.840	1,125,262
2012-09-14	99.300	100.21	98.150	98.450	49.225	1,869,546
2012-09-13	98.640	100.04	97.860	99.590	49.795	1,245,742
2012-09-12	98.190	99.470	97.610	98.470	49.235	1,681,076
2012-09-11	98.770	99.020	96.750	97.600	48.800	2,583,328
2012-09-10	99.830	100.39	98.075	98.460	49.230	1,632,834
2012-09-07	101.83	101.83	99.580	100.58	50.290	1,245,246
2012-09-06	100.12	101.61	100.12	100.85	50.425	1,628,620
2012-09-05	98.000	103.97	97.950	100.29	50.145	4,018,498
2012-09-04	97.150	97.740	96.230	97.640	48.820	1,303,462
2012-08-31	97.210	97.740	96.720	97.270	48.635	571,696
2012-08-30	96.940	97.370	96.281	97.000	48.500	762,334
2012-08-29	97.530	97.800	97.240	97.320	48.660	622,370
2012-08-28	97.320	97.870	97.150	97.500	48.750	1,148,708
2012-08-27	97.100	97.980	97.060	97.460	48.730	1,091,646
2012-08-24	96.360	97.170	96.092	97.030	48.515	807,968
2012-08-23	96.620	96.620	95.985	96.180	48.090	881,366
2012-08-22	95.940	96.870	95.170	96.500	48.250	1,147,144
2012-08-21	97.980	98.000	95.810	96.010	48.005	1,700,218
2012-08-20	97.810	98.343	97.230	97.990	48.995	746,246
2012-08-17	98.120	98.210	96.920	97.630	48.815	1,162,036
2012-08-16	98.050	98.520	97.780	98.290	49.145	800,574
2012-08-15	97.880	98.850	97.573	98.130	49.065	1,138,056
2012-08-14	96.650	97.880	96.160	97.870	48.935	1,363,740
2012-08-13	96.520	96.520	96.020	96.380	48.190	1,112,082
2012-08-10	96.180	96.750	95.260	96.680	48.340	1,192,864
2012-08-09	96.930	97.810	96.160	96.280	48.140	1,394,324
2012-08-08	96.790	97.480	96.400	97.240	48.620	1,171,940
2012-08-07	96.030	97.280	95.730	97.000	48.500	1,858,256
2012-08-06	99.340	99.498	95.730	95.730	47.865	2,731,370
2012-08-03	98.390	99.380	97.690	99.290	49.645	1,041,760
2012-08-02	98.650	99.648	95.960	97.370	48.685	1,887,064
2012-08-01	99.640	100.24	97.900	98.630	49.315	1,429,834
2012-07-31	99.630	100.52	98.265	98.420	49.210	1,933,184
2012-07-30	98.490	99.890	98.390	99.800	49.900	871,800
2012-07-27	98.160	99.020	97.670	98.610	49.305	1,548,684
2012-07-26	96.960	97.820	95.850	97.720	48.860	1,248,566
2012-07-25	94.810	96.050	94.270	95.710	47.855	1,145,162
2012-07-24	95.240	95.240	94.210	94.800	47.400	1,384,942
2012-07-23	96.150	96.280	94.760	95.130	47.565	1,118,484
2012-07-20	97.990	98.580	96.720	97.200	48.600	1,389,626
2012-07-19	98.770	99.290	97.820	98.390	49.195	1,061,752
2012-07-18	99.170	100.19	98.400	98.650	49.325	1,590,540
2012-07-17	99.420	99.600	98.490	99.570	49.785	1,109,716
2012-07-16	99.000	99.050	98.436	98.900	49.450	948,958
2012-07-13	97.770	99.350	97.770	98.980	49.490	1,024,018
2012-07-12	96.950	98.060	96.640	97.780	48.890	1,106,602
2012-07-11	96.890	97.660	96.450	97.400	48.700	1,517,586
2012-07-10	97.540	97.850	96.450	96.730	48.365	708,446
2012-07-09	96.720	97.590	96.670	97.360	48.680	1,030,442
2012-07-06	96.640	97.060	96.020	96.630	48.315	979,588
2012-07-05	97.770	98.384	97.350	97.570	48.785	977,550
2012-07-03	97.890	99.100	97.420	97.710	48.855	1,160,872
2012-07-02	98.640	98.710	97.180	97.620	48.810	2,103,754
2012-06-29	97.450	98.210	96.900	98.210	49.105	1,595,442

← NewerPage 60 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.