Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	94.860	96.740	94.470	96.710	48.355	1,363,014
2012-06-27	94.170	96.010	94.170	95.310	47.655	1,485,158
2012-06-26	94.210	94.790	93.480	94.060	47.030	1,178,506
2012-06-25	93.920	94.900	93.840	94.300	47.150	1,520,226
2012-06-22	92.430	94.790	92.430	94.600	47.300	2,895,554
2012-06-21	94.050	94.480	91.680	91.850	45.925	2,603,564
2012-06-20	93.770	94.410	93.070	93.790	46.895	2,443,692
2012-06-19	91.800	93.860	91.800	93.540	46.770	2,601,768
2012-06-18	89.120	91.890	88.820	91.500	45.750	1,869,212
2012-06-15	88.490	89.480	88.030	89.380	44.690	1,328,766
2012-06-14	87.260	88.430	86.850	88.110	44.055	1,638,518
2012-06-13	85.590	87.450	85.200	86.980	43.490	1,790,086
2012-06-12	85.190	86.000	84.660	85.950	42.975	1,145,226
2012-06-11	86.020	86.120	84.840	84.930	42.465	1,864,030
2012-06-08	84.070	85.690	83.800	85.600	42.800	2,196,448
2012-06-07	84.910	86.020	84.050	84.300	42.150	3,000,920
2012-06-06	82.780	83.860	82.120	83.830	41.915	1,738,652
2012-06-05	80.680	82.620	80.350	82.550	41.275	1,765,026
2012-06-04	80.330	81.110	80.025	81.060	40.530	1,669,130
2012-06-01	80.030	80.630	80.010	80.230	40.115	1,793,580
2012-05-31	81.460	81.770	80.490	81.250	40.625	1,852,332
2012-05-30	82.250	82.330	81.130	81.650	40.825	1,929,490
2012-05-29	82.380	83.040	82.250	82.700	41.350	1,776,550
2012-05-25	81.980	83.040	81.430	81.760	40.880	1,724,790
2012-05-24	80.830	82.060	80.650	82.020	41.010	4,285,848
2012-05-23	79.980	80.650	79.190	80.390	40.195	3,851,786
2012-05-22	84.980	85.200	79.915	80.250	40.125	7,053,184
2012-05-21	80.360	85.950	77.810	84.800	42.400	11,426,062
2012-05-18	81.670	81.900	80.550	80.810	40.405	1,338,542
2012-05-17	82.900	83.285	81.310	81.340	40.670	1,272,988
2012-05-16	82.350	83.410	82.000	82.770	41.385	2,220,798
2012-05-15	81.850	82.510	81.740	82.230	41.115	1,875,928
2012-05-14	82.440	82.790	80.930	81.990	40.995	2,729,038
2012-05-11	83.780	84.122	82.250	82.890	41.445	3,673,528
2012-05-10	85.930	85.940	83.990	84.170	42.085	2,167,412
2012-05-09	84.990	85.900	84.400	85.510	42.755	2,676,588
2012-05-08	84.440	85.640	83.530	85.440	42.720	1,768,216
2012-05-07	84.550	84.980	84.060	84.650	42.325	1,683,842
2012-05-04	85.250	85.250	84.340	84.380	42.190	1,550,042
2012-05-03	85.980	86.679	84.810	85.280	42.640	2,002,286
2012-05-02	87.070	89.280	85.130	86.420	43.210	3,499,074
2012-05-01	88.750	90.080	88.180	89.630	44.815	1,783,066
2012-04-30	89.160	89.250	88.020	88.580	44.290	1,343,554
2012-04-27	88.190	89.510	88.190	89.170	44.585	1,211,894
2012-04-26	87.610	88.360	87.390	88.230	44.115	870,160
2012-04-25	86.900	88.110	86.870	87.920	43.960	1,027,208
2012-04-24	86.240	86.500	85.590	86.390	43.195	775,696
2012-04-23	87.170	87.170	85.970	86.220	43.110	1,061,792
2012-04-20	87.330	87.670	87.100	87.620	43.810	1,360,584
2012-04-19	86.750	87.278	86.350	87.200	43.600	939,374
2012-04-18	86.200	87.000	86.120	86.780	43.390	904,792
2012-04-17	85.840	86.980	85.670	86.650	43.325	1,109,656
2012-04-16	85.990	86.060	85.190	85.580	42.790	791,350
2012-04-13	86.430	86.730	85.550	85.770	42.885	764,004
2012-04-12	85.770	87.000	85.700	86.740	43.370	1,364,682
2012-04-11	85.350	85.810	85.060	85.650	42.825	1,286,258
2012-04-10	85.200	86.100	84.350	84.760	42.380	2,189,936
2012-04-09	86.110	86.140	84.940	85.490	42.745	1,272,514
2012-04-05	86.690	87.130	86.010	86.990	43.495	1,625,054
2012-04-04	88.450	88.450	86.060	86.900	43.450	3,630,384

← NewerPage 61 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.