Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	77.570	78.540	77.400	77.820	38.910	528,678
2012-01-05	76.990	77.680	76.600	77.570	38.785	1,089,438
2012-01-04	77.050	77.460	76.650	77.330	38.665	1,018,660
2012-01-03	77.310	77.910	76.670	77.130	38.565	781,500
2011-12-30	76.060	76.330	75.810	75.810	37.905	524,942
2011-12-29	75.580	76.070	75.110	75.950	37.975	550,410
2011-12-28	76.570	76.730	75.210	75.350	37.675	457,700
2011-12-27	76.450	76.910	75.980	76.420	38.210	482,484
2011-12-23	76.100	76.500	75.530	76.490	38.245	636,374
2011-12-22	75.250	76.250	74.850	75.910	37.955	1,084,842
2011-12-21	74.730	75.480	74.190	74.950	37.475	954,370
2011-12-20	74.360	74.810	74.020	74.680	37.340	1,042,420
2011-12-19	74.210	74.670	72.870	73.120	36.560	926,654
2011-12-16	74.510	74.980	73.710	74.150	37.075	1,411,972
2011-12-15	73.360	74.400	73.180	73.840	36.920	1,345,354
2011-12-14	72.750	73.050	72.460	72.610	36.305	1,168,458
2011-12-13	73.750	74.440	72.500	72.760	36.380	1,524,288
2011-12-12	74.180	74.520	72.980	73.280	36.640	889,840
2011-12-09	74.290	74.710	73.850	74.610	37.305	1,584,686
2011-12-08	75.170	75.690	73.800	73.920	36.960	844,156
2011-12-07	75.120	75.820	74.360	75.420	37.710	1,058,862
2011-12-06	76.050	76.460	75.250	75.650	37.825	1,129,418
2011-12-05	77.860	78.140	75.360	76.410	38.205	2,030,792
2011-12-02	77.250	77.740	76.640	76.810	38.405	1,965,288
2011-12-01	76.380	77.330	75.960	76.620	38.310	2,093,602
2011-11-30	75.700	76.260	74.940	76.180	38.090	2,636,712
2011-11-29	74.510	75.550	73.860	74.170	37.085	1,681,592
2011-11-28	74.080	75.310	73.880	74.460	37.230	1,855,498
2011-11-25	71.890	73.830	71.790	72.850	36.425	907,756
2011-11-23	72.330	72.830	71.790	72.360	36.180	1,842,142
2011-11-22	72.770	73.390	71.850	73.030	36.515	2,719,968
2011-11-21	71.980	72.930	71.230	72.680	36.340	2,348,722
2011-11-18	71.730	73.605	71.510	73.370	36.685	2,872,318
2011-11-17	73.070	73.140	70.840	71.260	35.630	1,951,230
2011-11-16	72.410	74.800	71.810	73.350	36.675	2,168,786
2011-11-15	73.790	74.220	72.800	73.660	36.830	1,183,018
2011-11-14	73.970	74.360	73.180	73.830	36.915	942,992
2011-11-11	74.130	74.750	73.920	74.340	37.170	1,490,038
2011-11-10	73.260	73.910	72.540	73.390	36.695	1,371,982
2011-11-09	72.440	73.700	72.310	72.680	36.340	1,899,506
2011-11-08	74.600	75.070	73.290	74.460	37.230	1,577,956
2011-11-07	73.790	75.160	72.764	74.100	37.050	1,462,648
2011-11-04	72.710	74.942	70.770	73.970	36.985	2,748,554
2011-11-03	71.300	74.870	71.040	73.520	36.760	4,903,330
2011-11-02	69.200	70.730	68.670	70.140	35.070	1,807,744
2011-11-01	68.090	68.690	66.910	68.220	34.110	2,299,516
2011-10-31	72.410	72.410	69.990	70.000	35.000	1,677,942
2011-10-28	71.550	72.920	71.160	72.700	36.350	2,282,180
2011-10-27	70.300	72.400	70.010	72.020	36.010	2,920,122
2011-10-26	69.045	69.370	67.710	68.810	34.405	2,390,324
2011-10-25	67.180	68.990	66.560	67.990	33.995	3,038,170
2011-10-24	69.020	69.650	67.920	68.800	34.400	2,783,386
2011-10-21	67.930	69.450	67.350	69.210	34.605	2,540,690
2011-10-20	66.470	67.370	66.110	66.990	33.495	3,376,662
2011-10-19	65.430	68.000	65.430	66.750	33.375	4,747,688
2011-10-18	65.000	66.540	63.550	65.390	32.695	6,061,820
2011-10-17	62.410	63.200	61.490	61.640	30.820	1,602,150
2011-10-14	63.890	64.010	62.640	63.060	31.530	1,992,922
2011-10-13	63.440	63.950	61.930	62.900	31.450	2,102,804
2011-10-12	64.270	64.980	63.520	63.560	31.780	1,843,554

← NewerPage 63 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.