Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	70.820	74.200	70.675	73.430	36.715	2,751,838
2011-01-24	70.750	71.180	70.350	70.670	35.335	742,820
2011-01-21	71.230	71.410	70.260	70.700	35.350	2,194,908
2011-01-20	71.040	71.450	70.510	70.840	35.420	1,336,982
2011-01-19	70.950	71.520	70.580	71.130	35.565	1,295,766
2011-01-18	71.010	71.410	70.320	71.260	35.630	2,846,784
2011-01-14	70.100	71.310	70.050	71.210	35.605	2,117,416
2011-01-13	69.710	70.210	69.570	70.210	35.105	950,028
2011-01-12	70.130	70.130	69.130	69.710	34.855	1,180,380
2011-01-11	69.650	70.420	69.500	70.000	35.000	950,962
2011-01-10	68.930	69.460	68.850	69.390	34.695	1,217,104
2011-01-07	69.050	69.430	68.140	69.220	34.610	1,295,296
2011-01-06	69.430	69.845	69.012	69.070	34.535	1,847,198
2011-01-05	70.170	70.290	69.370	69.460	34.730	1,959,158
2011-01-04	69.630	70.420	69.100	70.320	35.160	2,047,114
2011-01-03	69.880	70.360	69.240	69.310	34.655	1,857,600
2010-12-31	69.670	69.920	69.340	69.490	34.745	809,380
2010-12-30	69.070	70.020	69.050	69.790	34.895	1,060,958
2010-12-29	69.500	69.510	69.040	69.040	34.520	1,204,114
2010-12-28	69.530	69.570	68.810	69.470	34.735	975,678
2010-12-27	69.420	69.830	69.070	69.530	34.765	622,824
2010-12-23	69.850	70.040	69.380	69.420	34.710	544,038
2010-12-22	69.280	70.200	69.140	70.050	35.025	1,317,756
2010-12-21	69.350	70.130	69.265	69.340	34.670	1,878,586
2010-12-20	70.330	70.460	68.860	69.140	34.570	1,334,022
2010-12-17	69.530	70.390	69.130	70.010	35.005	2,463,298
2010-12-16	70.600	70.720	69.150	69.710	34.855	3,123,196
2010-12-15	71.210	72.270	70.610	70.740	35.370	1,589,666
2010-12-14	70.500	71.389	70.480	71.290	35.645	1,264,866
2010-12-13	71.380	71.650	70.360	70.720	35.360	2,002,976
2010-12-10	72.310	73.090	71.240	71.320	35.660	2,215,240
2010-12-09	71.740	72.170	71.330	71.600	35.800	1,712,090
2010-12-08	72.170	72.390	71.460	71.690	35.845	1,872,594
2010-12-07	73.680	73.870	71.970	72.210	36.105	2,067,548
2010-12-06	74.090	74.180	73.380	73.400	36.700	778,554
2010-12-03	73.920	74.160	73.590	74.090	37.045	1,486,020
2010-12-02	74.030	74.500	73.920	74.110	37.055	1,522,282
2010-12-01	73.340	74.610	73.340	74.040	37.020	1,105,706
2010-11-30	71.970	73.160	71.550	72.700	36.350	1,588,940
2010-11-29	72.210	72.670	71.510	72.280	36.140	943,646
2010-11-26	72.680	72.930	72.380	72.430	36.215	434,238
2010-11-24	72.390	73.310	72.390	72.940	36.470	1,893,346
2010-11-23	72.670	72.670	72.030	72.350	36.175	1,143,340
2010-11-22	73.020	73.680	72.770	73.280	36.640	2,512,626
2010-11-19	72.390	73.500	72.220	73.100	36.550	1,538,262
2010-11-18	71.810	72.657	71.640	72.320	36.160	2,010,572
2010-11-17	71.190	72.390	70.920	71.360	35.680	3,177,200
2010-11-16	71.770	72.300	70.900	71.250	35.625	2,360,014
2010-11-15	72.870	72.870	72.020	72.030	36.015	1,665,472
2010-11-12	73.410	73.410	72.850	72.890	36.445	1,600,438
2010-11-11	71.660	73.670	71.630	73.610	36.805	1,626,720
2010-11-10	72.010	72.110	71.120	72.070	36.035	1,817,252
2010-11-09	72.010	72.600	71.860	72.100	36.050	1,717,860
2010-11-08	71.680	72.200	71.510	72.030	36.015	1,153,296
2010-11-05	70.320	72.720	66.680	71.770	35.885	2,938,884
2010-11-04	72.350	72.784	71.580	72.330	36.165	2,387,914
2010-11-03	73.350	73.560	71.670	72.060	36.030	1,476,580
2010-11-02	73.000	73.786	72.810	73.400	36.700	1,604,096
2010-11-01	72.070	73.020	72.055	72.670	36.335	1,557,264
2010-10-29	70.970	72.340	70.870	71.750	35.875	1,311,916

← NewerPage 67 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.