Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	87.500	88.170	87.020	87.390	43.695	1,355,664
2011-04-19	86.150	86.850	85.680	86.770	43.385	1,500,586
2011-04-18	86.360	86.500	85.330	86.120	43.060	1,202,748
2011-04-15	87.210	87.770	86.730	87.040	43.520	1,700,610
2011-04-14	86.350	87.100	85.930	86.950	43.475	1,389,076
2011-04-13	86.620	86.980	86.160	86.700	43.350	1,399,914
2011-04-12	86.560	87.480	86.160	86.440	43.220	1,251,456
2011-04-11	86.480	86.900	85.905	86.630	43.315	1,339,268
2011-04-08	87.460	87.780	86.350	86.670	43.335	1,121,852
2011-04-07	86.800	87.530	86.500	86.960	43.480	1,045,822
2011-04-06	86.495	87.060	86.495	86.930	43.465	1,266,408
2011-04-05	86.750	86.840	86.210	86.270	43.135	1,519,204
2011-04-04	86.940	88.079	86.210	86.770	43.385	2,014,526
2011-04-01	86.070	87.350	85.600	86.530	43.265	2,270,398
2011-03-31	83.970	85.890	83.970	85.510	42.755	2,098,448
2011-03-30	83.340	84.315	82.990	84.130	42.065	1,080,146
2011-03-29	82.690	83.020	82.340	83.010	41.505	1,244,348
2011-03-28	83.290	83.750	82.980	83.010	41.505	878,044
2011-03-25	83.000	83.710	82.850	83.180	41.590	834,212
2011-03-24	83.040	83.050	82.140	82.840	41.420	1,351,282
2011-03-23	81.350	83.370	81.240	82.870	41.435	2,071,474
2011-03-22	80.290	82.020	79.750	81.620	40.810	2,016,462
2011-03-21	80.510	80.600	79.190	79.720	39.860	1,422,834
2011-03-18	81.150	81.290	79.580	79.770	39.885	2,127,810
2011-03-17	80.530	80.930	79.750	80.560	40.280	1,850,190
2011-03-16	80.350	80.700	79.000	79.370	39.685	2,031,960
2011-03-15	80.440	81.020	79.750	80.530	40.265	2,062,508
2011-03-14	81.440	81.910	80.910	81.560	40.780	1,177,188
2011-03-11	80.700	82.130	80.360	81.780	40.890	1,635,110
2011-03-10	81.920	81.920	80.590	80.890	40.445	1,999,726
2011-03-09	83.000	83.070	82.290	82.320	41.160	1,417,180
2011-03-08	82.740	83.700	82.740	83.120	41.560	1,491,522
2011-03-07	83.960	84.450	82.000	82.480	41.240	1,657,694
2011-03-04	80.920	84.635	80.860	83.760	41.880	3,768,250
2011-03-03	81.410	81.600	80.580	80.800	40.400	1,282,314
2011-03-02	79.410	81.030	79.160	80.650	40.325	1,318,926
2011-03-01	79.510	80.300	79.300	79.530	39.765	1,485,350
2011-02-28	78.760	79.370	78.400	79.370	39.685	1,803,028
2011-02-25	77.810	78.610	77.750	78.580	39.290	910,200
2011-02-24	77.470	78.060	77.080	77.520	38.760	1,389,394
2011-02-23	78.370	78.460	77.040	77.610	38.805	1,724,672
2011-02-22	78.880	79.500	78.200	78.310	39.155	1,322,300
2011-02-18	80.060	80.420	79.440	79.670	39.835	1,954,266
2011-02-17	79.660	80.090	79.210	80.040	40.020	1,512,002
2011-02-16	79.260	80.320	79.180	80.100	40.050	1,821,970
2011-02-15	78.050	79.200	77.500	79.110	39.555	1,920,518
2011-02-14	78.470	78.730	77.670	78.560	39.280	2,300,764
2011-02-11	77.030	79.700	76.881	78.510	39.255	3,085,198
2011-02-10	75.780	76.190	75.440	76.170	38.085	1,039,340
2011-02-09	76.500	76.660	75.700	75.990	37.995	1,203,198
2011-02-08	76.090	76.770	75.990	76.760	38.380	1,129,632
2011-02-07	76.640	77.240	75.840	75.960	37.980	1,160,216
2011-02-04	76.220	78.280	76.100	76.560	38.280	2,122,590
2011-02-03	74.420	75.170	73.960	74.860	37.430	922,454
2011-02-02	74.690	74.910	74.480	74.610	37.305	791,414
2011-02-01	74.130	75.390	74.050	74.750	37.375	1,567,566
2011-01-31	74.300	74.840	73.570	73.850	36.925	1,929,072
2011-01-28	75.320	75.560	73.920	74.280	37.140	1,454,138
2011-01-27	73.520	76.100	73.330	75.310	37.655	2,636,766
2011-01-26	73.430	73.770	72.970	73.510	36.755	1,377,664

← NewerPage 66 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.