Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	62.910	64.150	62.750	63.820	31.910	1,851,482
2011-10-10	62.910	63.520	62.390	63.050	31.525	3,100,230
2011-10-07	64.460	64.530	61.510	61.690	30.845	3,367,504
2011-10-06	62.370	64.560	61.310	64.470	32.235	2,633,572
2011-10-05	61.460	62.950	60.470	62.660	31.330	2,751,082
2011-10-04	59.740	61.290	59.140	60.970	30.485	3,163,148
2011-10-03	62.200	62.840	60.490	60.640	30.320	4,184,068
2011-09-30	61.910	65.220	61.800	62.670	31.335	4,864,874
2011-09-29	67.980	68.040	59.610	62.930	31.465	12,025,664
2011-09-28	71.450	71.540	68.900	68.980	34.490	2,178,720
2011-09-27	70.740	72.830	69.910	71.510	35.755	3,219,000
2011-09-26	68.280	69.430	67.290	69.340	34.670	2,276,582
2011-09-23	68.770	69.300	67.570	67.940	33.970	3,196,270
2011-09-22	70.950	71.300	68.681	69.160	34.580	3,509,632
2011-09-21	73.540	74.470	72.340	72.370	36.185	2,592,628
2011-09-20	73.320	74.760	72.850	73.420	36.710	1,983,878
2011-09-19	72.090	73.470	71.250	72.970	36.485	2,263,992
2011-09-16	74.340	74.480	72.560	72.950	36.475	3,160,530
2011-09-15	73.790	74.090	72.190	74.010	37.005	2,901,006
2011-09-14	72.310	74.170	70.900	73.020	36.510	1,731,036
2011-09-13	71.800	72.100	70.840	71.870	35.935	2,107,008
2011-09-12	70.530	71.900	70.170	71.780	35.890	1,923,808
2011-09-09	72.910	72.980	70.910	71.360	35.680	2,243,694
2011-09-08	74.200	74.990	73.280	73.360	36.680	1,724,568
2011-09-07	72.550	75.030	72.540	74.750	37.375	2,265,258
2011-09-06	69.520	72.410	69.200	72.040	36.020	1,892,242
2011-09-02	72.230	73.110	71.210	71.360	35.680	1,981,792
2011-09-01	73.740	75.340	73.210	73.300	36.650	1,603,144
2011-08-31	74.330	75.070	72.910	73.580	36.790	1,900,742
2011-08-30	73.680	74.510	73.120	73.980	36.990	1,259,096
2011-08-29	72.500	74.290	72.330	74.160	37.080	1,854,822
2011-08-26	69.100	71.960	67.720	71.940	35.970	2,273,018
2011-08-25	72.000	72.130	69.270	69.540	34.770	2,822,658
2011-08-24	71.440	71.900	70.240	71.580	35.790	1,988,138
2011-08-23	69.580	71.730	68.790	71.700	35.850	3,441,928
2011-08-22	70.895	70.895	69.040	69.290	34.645	1,847,996
2011-08-19	69.710	71.310	69.260	69.640	34.820	3,144,024
2011-08-18	72.340	72.360	69.980	70.590	35.295	2,537,460
2011-08-17	74.380	75.140	73.190	73.440	36.720	1,436,592
2011-08-16	74.290	75.360	73.620	74.090	37.045	2,663,496
2011-08-15	73.230	74.990	73.070	74.660	37.330	2,469,560
2011-08-12	72.730	73.690	72.160	72.770	36.385	3,338,010
2011-08-11	71.010	73.270	70.740	72.400	36.200	4,927,104
2011-08-10	73.440	74.160	70.730	70.870	35.435	2,904,550
2011-08-09	72.240	74.410	70.370	74.370	37.185	3,708,412
2011-08-08	76.290	78.020	70.800	71.580	35.790	6,294,084
2011-08-05	78.360	79.400	76.620	78.280	39.140	4,900,716
2011-08-04	82.780	83.910	77.390	77.810	38.905	7,628,974
2011-08-03	79.700	80.730	77.810	78.430	39.215	3,681,158
2011-08-02	79.040	81.120	79.000	79.720	39.860	3,153,914
2011-08-01	83.880	83.880	78.765	79.670	39.835	4,686,060
2011-07-29	82.980	84.240	82.190	83.540	41.770	2,736,510
2011-07-28	83.000	83.470	82.340	83.060	41.530	1,967,480
2011-07-27	83.800	83.800	82.540	82.650	41.325	1,185,886
2011-07-26	84.470	84.840	83.880	84.170	42.085	1,028,744
2011-07-25	85.420	85.720	84.870	84.900	42.450	938,752
2011-07-22	86.510	86.860	85.800	85.890	42.945	726,224
2011-07-21	86.790	87.780	86.590	86.700	43.350	1,309,600
2011-07-20	86.370	86.888	85.790	86.340	43.170	652,106
2011-07-19	87.040	87.770	86.210	86.610	43.305	1,252,678

← NewerPage 64 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.