Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	71.140	71.340	70.690	71.170	35.585	1,190,358
2010-10-27	70.870	71.470	70.410	70.820	35.410	1,608,196
2010-10-26	71.390	71.600	70.850	71.290	35.645	1,470,986
2010-10-25	72.030	72.360	71.540	71.770	35.885	1,198,058
2010-10-22	71.890	72.080	71.530	71.650	35.825	1,597,940
2010-10-21	72.140	72.960	70.930	71.920	35.960	2,206,844
2010-10-20	71.260	72.460	70.690	72.260	36.130	2,019,194
2010-10-19	71.790	72.140	70.900	71.230	35.615	1,815,226
2010-10-18	72.200	72.600	70.940	72.430	36.215	2,712,246
2010-10-15	72.090	72.500	71.630	72.300	36.150	1,730,876
2010-10-14	71.030	72.050	70.790	71.640	35.820	1,737,344
2010-10-13	70.900	71.120	70.660	70.820	35.410	2,657,178
2010-10-12	70.550	71.450	70.500	70.830	35.415	2,778,262
2010-10-11	72.130	72.140	71.220	71.930	35.965	2,068,912
2010-10-08	71.770	72.320	71.580	72.140	36.070	2,263,426
2010-10-07	69.610	71.920	69.590	71.610	35.805	3,964,792
2010-10-06	69.130	69.670	69.000	69.530	34.765	2,315,340
2010-10-05	68.860	69.410	68.380	69.210	34.605	2,813,616
2010-10-04	68.870	68.870	67.880	68.240	34.120	1,810,658
2010-10-01	69.160	69.970	68.600	68.870	34.435	2,566,280
2010-09-30	69.230	69.420	68.560	69.030	34.515	2,581,012
2010-09-29	68.390	69.390	68.150	68.950	34.475	4,090,404
2010-09-28	67.540	68.550	67.318	68.480	34.240	2,274,132
2010-09-27	67.690	67.890	67.360	67.380	33.690	1,726,596
2010-09-24	66.840	68.450	66.780	67.630	33.815	2,474,448
2010-09-23	65.590	67.090	65.130	66.290	33.145	2,198,626
2010-09-22	66.440	66.440	65.760	66.090	33.045	1,406,362
2010-09-21	66.130	67.430	65.880	66.540	33.270	2,550,148
2010-09-20	65.220	66.180	65.070	65.990	32.995	1,048,172
2010-09-17	64.940	65.410	64.600	64.930	32.465	1,528,554
2010-09-16	65.050	65.310	64.300	64.710	32.355	1,550,870
2010-09-15	63.350	65.270	63.340	65.260	32.630	2,555,014
2010-09-14	64.450	64.750	63.060	63.200	31.600	3,421,564
2010-09-13	65.350	65.610	64.230	64.580	32.290	1,419,516
2010-09-10	64.890	65.230	64.650	65.040	32.520	786,056
2010-09-09	65.180	65.380	64.840	64.900	32.450	1,305,440
2010-09-08	64.410	64.850	64.170	64.640	32.320	1,143,814
2010-09-07	64.220	65.260	63.810	64.530	32.265	1,756,610
2010-09-03	64.210	64.500	63.990	64.300	32.150	1,934,992
2010-09-02	64.190	64.320	63.430	63.990	31.995	2,543,816
2010-09-01	65.040	65.460	63.620	63.880	31.940	3,146,030
2010-08-31	65.000	65.050	64.260	64.620	32.310	2,495,764
2010-08-30	65.340	65.802	65.210	65.240	32.620	1,590,538
2010-08-27	64.290	65.540	64.190	65.440	32.720	1,859,964
2010-08-26	65.010	65.010	63.735	64.100	32.050	1,708,302
2010-08-25	63.930	65.250	63.870	64.760	32.380	2,140,652
2010-08-24	63.850	64.510	63.650	64.200	32.100	2,494,770
2010-08-23	64.110	64.600	63.950	64.150	32.075	981,222
2010-08-20	63.230	63.970	63.120	63.820	31.910	1,026,906
2010-08-19	64.660	64.670	63.200	63.670	31.835	1,418,286
2010-08-18	64.630	64.900	64.390	64.630	32.315	1,408,510
2010-08-17	64.450	65.130	64.450	64.760	32.380	1,610,394
2010-08-16	63.680	64.500	63.510	64.300	32.150	1,355,616
2010-08-13	63.700	64.280	63.579	64.080	32.040	1,305,764
2010-08-12	62.390	63.920	62.210	63.790	31.895	1,636,776
2010-08-11	62.880	63.240	62.550	63.050	31.525	2,468,950
2010-08-10	62.780	63.935	62.780	63.650	31.825	1,799,304
2010-08-09	63.680	64.080	63.210	63.610	31.805	1,645,610
2010-08-06	62.800	63.747	62.540	63.620	31.810	2,025,232
2010-08-05	61.300	63.930	61.300	63.190	31.595	3,276,048

← NewerPage 68 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.