Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	61.330	61.840	60.800	61.610	30.805	2,296,864
2010-08-03	58.460	62.440	58.460	61.100	30.550	7,352,042
2010-08-02	58.200	58.770	57.340	57.890	28.945	3,078,016
2010-07-30	57.970	58.230	57.250	57.320	28.660	5,186,752
2010-07-29	59.510	60.140	58.530	58.540	29.270	2,229,030
2010-07-28	60.410	60.620	58.900	59.270	29.635	3,331,724
2010-07-27	61.160	62.860	60.280	60.520	30.260	5,370,768
2010-07-26	57.270	61.090	57.000	60.860	30.430	4,422,252
2010-07-23	57.960	58.060	56.580	56.830	28.415	5,728,826
2010-07-22	58.910	59.300	57.760	58.010	29.005	2,986,928
2010-07-21	60.190	60.190	58.080	58.390	29.195	2,580,084
2010-07-20	59.150	60.050	59.050	60.050	30.025	1,434,888
2010-07-19	60.270	60.500	59.580	59.800	29.900	1,306,370
2010-07-16	60.820	61.180	59.900	60.000	30.000	2,019,242
2010-07-15	61.420	62.060	60.810	61.230	30.615	2,759,034
2010-07-14	61.290	61.970	60.880	61.330	30.665	1,793,146
2010-07-13	60.830	61.780	60.520	61.520	30.760	2,485,116
2010-07-12	60.010	60.644	60.000	60.500	30.250	1,271,914
2010-07-09	60.020	60.300	59.690	60.130	30.065	2,002,226
2010-07-08	60.990	61.400	59.670	59.970	29.985	3,631,246
2010-07-07	60.440	60.770	59.950	60.760	30.380	3,085,480
2010-07-06	61.790	61.790	59.700	60.390	30.195	6,207,364
2010-07-02	61.770	61.800	60.690	61.100	30.550	1,589,714
2010-07-01	62.530	62.550	60.670	61.720	30.860	2,075,234
2010-06-30	62.730	63.440	62.340	62.440	31.220	2,106,298
2010-06-29	63.180	63.450	62.500	62.730	31.365	1,722,070
2010-06-28	63.590	64.020	62.770	63.730	31.865	1,184,816
2010-06-25	62.840	63.740	62.400	63.320	31.660	2,309,664
2010-06-24	62.960	63.300	62.610	62.750	31.375	1,282,910
2010-06-23	63.300	63.530	62.500	63.240	31.620	1,546,016
2010-06-22	64.920	65.030	63.450	63.610	31.805	1,314,932
2010-06-21	66.780	66.960	64.610	64.920	32.460	2,163,116
2010-06-18	66.500	67.050	66.500	66.630	33.315	2,698,876
2010-06-17	65.880	66.610	65.590	66.580	33.290	1,727,024
2010-06-16	65.100	65.840	64.840	65.810	32.905	2,391,102
2010-06-15	65.330	65.740	65.240	65.600	32.800	2,069,480
2010-06-14	64.990	65.550	64.870	65.190	32.595	1,886,144
2010-06-11	63.689	64.720	63.490	64.720	32.360	1,773,390
2010-06-10	63.110	63.960	62.910	63.860	31.930	1,534,788
2010-06-09	62.990	63.270	62.140	62.330	31.165	2,274,754
2010-06-08	62.750	63.840	62.140	62.680	31.340	2,878,782
2010-06-07	63.100	63.820	62.590	62.640	31.320	2,305,606
2010-06-04	64.590	64.710	62.800	62.960	31.480	2,605,112
2010-06-03	64.960	65.650	64.850	65.380	32.690	3,628,070
2010-06-02	63.320	64.820	63.070	64.780	32.390	4,008,948
2010-06-01	62.800	64.140	62.670	63.000	31.500	3,508,592
2010-05-28	63.040	63.700	62.900	63.430	31.715	3,763,394
2010-05-27	61.390	63.215	61.390	63.170	31.585	3,069,626
2010-05-26	61.300	61.520	60.540	60.560	30.280	1,927,442
2010-05-25	59.380	60.890	58.950	60.890	30.445	3,644,422
2010-05-24	60.800	61.120	60.360	60.430	30.215	4,153,190
2010-05-21	59.800	61.320	59.350	61.280	30.640	3,342,260
2010-05-20	62.740	63.030	61.240	61.330	30.665	2,469,408
2010-05-19	63.430	63.930	63.200	63.700	31.850	1,872,908
2010-05-18	64.160	64.750	63.340	63.460	31.730	1,521,526
2010-05-17	63.290	63.930	62.740	63.730	31.865	1,557,074
2010-05-14	63.390	63.390	62.500	63.050	31.525	1,344,362
2010-05-13	63.710	64.040	63.260	63.540	31.770	1,044,986
2010-05-12	63.900	64.060	63.490	63.700	31.850	1,733,902
2010-05-11	63.390	63.860	63.230	63.660	31.830	1,869,748

← NewerPage 69 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.