Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	89.610	90.040	89.140	89.420	44.710	1,049,828
2012-04-02	90.000	90.100	89.250	89.720	44.860	1,041,456
2012-03-30	89.800	90.420	89.360	90.170	45.085	1,498,096
2012-03-29	87.890	89.790	87.792	89.280	44.640	1,328,006
2012-03-28	88.810	89.300	87.780	88.250	44.125	992,694
2012-03-27	88.720	88.870	87.870	88.570	44.285	784,100
2012-03-26	87.000	88.520	86.852	88.460	44.230	985,644
2012-03-23	87.360	87.480	86.270	86.600	43.300	1,095,046
2012-03-22	87.540	87.680	86.820	87.410	43.705	833,334
2012-03-21	87.460	88.150	87.150	88.010	44.005	939,258
2012-03-20	87.850	87.850	87.200	87.550	43.775	581,610
2012-03-19	88.810	88.890	87.610	88.110	44.055	861,936
2012-03-16	88.140	88.820	88.020	88.590	44.295	1,366,786
2012-03-15	87.990	88.010	87.190	87.930	43.965	1,108,270
2012-03-14	87.300	88.060	87.120	87.920	43.960	1,049,206
2012-03-13	86.500	87.250	85.980	87.180	43.590	1,220,448
2012-03-12	86.200	86.370	85.312	86.250	43.125	1,628,490
2012-03-09	87.950	88.990	86.110	86.220	43.110	2,956,712
2012-03-08	87.060	88.430	86.762	87.800	43.900	1,256,246
2012-03-07	86.000	86.900	85.860	86.570	43.285	871,990
2012-03-06	86.120	86.550	85.600	85.850	42.925	1,607,398
2012-03-05	86.430	87.310	86.430	86.600	43.300	1,308,592
2012-03-02	86.720	87.030	86.390	86.730	43.365	1,099,486
2012-03-01	86.670	86.990	86.280	86.820	43.410	913,046
2012-02-29	86.700	87.050	86.400	86.550	43.275	1,423,580
2012-02-28	86.360	86.970	85.810	86.760	43.380	1,111,710
2012-02-27	86.350	86.870	85.950	86.210	43.105	1,666,482
2012-02-24	85.860	87.000	85.650	86.800	43.400	1,303,018
2012-02-23	85.940	86.030	85.380	85.970	42.985	1,459,006
2012-02-22	86.100	86.150	85.290	85.920	42.960	1,970,848
2012-02-21	85.930	86.630	85.050	86.000	43.000	1,790,270
2012-02-17	88.430	88.900	85.150	85.720	42.860	3,053,960
2012-02-16	85.750	86.010	85.140	85.480	42.740	1,404,958
2012-02-15	86.670	87.480	85.122	85.890	42.945	1,625,340
2012-02-14	83.800	84.930	83.730	84.750	42.375	2,200,792
2012-02-13	84.280	84.330	83.310	83.960	41.980	1,352,258
2012-02-10	83.540	84.010	82.790	83.970	41.985	853,754
2012-02-09	83.820	84.080	82.680	84.010	42.005	1,907,624
2012-02-08	83.960	84.118	82.880	83.700	41.850	1,144,400
2012-02-07	84.070	84.650	83.040	83.790	41.895	1,100,854
2012-02-06	83.530	84.280	82.880	84.230	42.115	1,952,278
2012-02-03	83.580	84.070	83.170	83.920	41.960	994,842
2012-02-02	83.880	83.880	82.490	82.870	41.435	1,142,730
2012-02-01	82.720	84.400	82.350	83.890	41.945	1,733,024
2012-01-31	81.950	82.670	81.540	81.810	40.905	1,008,114
2012-01-30	80.580	81.400	80.000	81.400	40.700	1,013,032
2012-01-27	80.980	81.540	80.660	81.150	40.575	1,570,516
2012-01-26	82.260	83.130	80.530	80.900	40.450	1,116,994
2012-01-25	80.540	82.020	80.000	81.860	40.930	1,019,878
2012-01-24	80.150	81.130	80.150	80.870	40.435	676,422
2012-01-23	79.820	80.590	79.780	80.440	40.220	1,660,632
2012-01-20	79.850	81.275	79.340	79.770	39.885	1,527,118
2012-01-19	78.720	79.990	78.290	79.750	39.875	1,382,314
2012-01-18	78.570	79.000	78.213	78.450	39.225	1,040,268
2012-01-17	78.860	79.480	78.400	78.730	39.365	655,572
2012-01-13	78.390	78.770	77.621	78.450	39.225	718,312
2012-01-12	78.720	79.050	77.990	78.880	39.440	1,229,014
2012-01-11	78.610	78.680	77.800	78.560	39.280	1,077,822
2012-01-10	78.540	78.900	78.220	78.620	39.310	1,068,926
2012-01-09	78.180	78.250	77.290	77.790	38.895	979,718

← NewerPage 62 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.