Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	86.960	87.170	85.340	85.850	42.925	1,272,452
2011-07-15	87.280	87.560	86.610	87.100	43.550	914,242
2011-07-14	87.210	87.790	86.790	87.000	43.500	737,028
2011-07-13	87.740	88.270	86.890	87.190	43.595	707,996
2011-07-12	87.130	88.128	87.130	87.520	43.760	876,014
2011-07-11	87.970	88.170	86.750	87.000	43.500	1,135,224
2011-07-08	89.000	89.000	87.900	88.670	44.335	904,554
2011-07-07	88.930	89.760	88.580	89.360	44.680	1,064,734
2011-07-06	88.080	88.700	87.620	88.500	44.250	918,908
2011-07-05	87.510	89.010	87.510	88.050	44.025	1,959,464
2011-07-01	86.670	87.470	86.200	87.200	43.600	1,688,320
2011-06-30	85.720	86.740	85.720	86.610	43.305	1,034,512
2011-06-29	85.800	85.800	85.020	85.540	42.770	1,177,256
2011-06-28	84.900	86.100	84.880	85.510	42.755	1,528,042
2011-06-27	83.780	85.010	83.380	84.890	42.445	1,773,830
2011-06-24	84.340	86.170	82.900	83.960	41.980	3,662,720
2011-06-23	84.240	84.710	83.000	84.390	42.195	1,515,676
2011-06-22	84.380	85.420	84.320	85.020	42.510	1,832,440
2011-06-21	85.340	85.500	84.550	84.740	42.370	1,511,058
2011-06-20	84.050	85.090	84.050	84.940	42.470	1,819,780
2011-06-17	84.700	85.100	83.930	84.070	42.035	1,729,236
2011-06-16	83.540	84.700	83.360	84.230	42.115	1,878,940
2011-06-15	83.370	84.060	82.950	83.210	41.605	1,057,706
2011-06-14	83.700	83.920	83.045	83.830	41.915	1,128,554
2011-06-13	83.250	83.790	83.130	83.190	41.595	937,232
2011-06-10	83.720	83.870	82.820	83.030	41.515	1,046,278
2011-06-09	83.150	84.450	83.080	84.020	42.010	1,145,616
2011-06-08	82.790	83.500	82.511	83.260	41.630	1,540,462
2011-06-07	83.080	83.460	82.700	82.700	41.350	1,219,118
2011-06-06	83.410	83.430	82.725	82.930	41.465	1,157,294
2011-06-03	83.690	84.120	83.040	83.700	41.850	1,775,890
2011-06-02	83.880	84.540	83.490	84.420	42.210	1,341,364
2011-06-01	83.960	84.310	83.690	83.900	41.950	1,531,116
2011-05-31	84.275	84.275	83.740	84.050	42.025	2,275,190
2011-05-27	84.090	84.090	83.330	83.620	41.810	1,249,336
2011-05-26	83.220	84.270	82.870	83.940	41.970	1,731,750
2011-05-25	83.380	83.890	83.210	83.450	41.725	1,686,404
2011-05-24	84.660	84.700	83.650	83.650	41.825	1,044,460
2011-05-23	84.920	84.960	83.380	84.490	42.245	1,429,676
2011-05-20	86.880	86.880	85.280	85.620	42.810	1,357,974
2011-05-19	86.830	87.090	86.290	86.690	43.345	879,558
2011-05-18	86.040	86.960	86.000	86.650	43.325	1,110,636
2011-05-17	85.190	86.150	84.840	86.040	43.020	1,435,140
2011-05-16	85.400	86.030	84.620	85.390	42.695	1,002,018
2011-05-13	86.610	86.690	85.320	85.590	42.795	1,433,934
2011-05-12	85.570	86.830	85.340	86.620	43.310	2,452,186
2011-05-11	85.450	85.940	84.980	85.750	42.875	1,382,260
2011-05-10	84.190	85.750	83.950	85.440	42.720	2,966,782
2011-05-09	84.290	84.560	83.350	83.800	41.900	2,532,090
2011-05-06	84.610	85.500	83.700	84.360	42.180	2,187,106
2011-05-05	85.200	85.700	83.880	84.470	42.235	2,733,286
2011-05-04	85.970	86.260	85.170	85.400	42.700	1,994,034
2011-05-03	88.980	89.000	84.600	85.900	42.950	6,721,216
2011-05-02	88.480	89.580	88.220	89.170	44.585	3,609,236
2011-04-29	88.140	88.360	87.810	88.090	44.045	1,890,874
2011-04-28	87.840	88.200	87.420	88.180	44.090	1,974,660
2011-04-27	88.050	88.160	87.290	87.850	43.925	2,242,966
2011-04-26	88.100	88.990	87.690	87.820	43.910	1,549,892
2011-04-25	87.680	88.330	87.200	87.970	43.985	1,052,856
2011-04-21	87.590	88.130	87.330	87.720	43.860	3,080,328

← NewerPage 65 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.