Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	66.510	66.510	62.370	64.010	32.005	4,441,984
2010-05-07	62.050	62.300	60.920	61.150	30.575	3,070,792
2010-05-06	63.570	63.830	60.290	62.580	31.290	3,181,102
2010-05-05	63.020	63.910	63.020	63.610	31.805	2,227,950
2010-05-04	62.710	63.250	62.120	63.100	31.550	1,848,664
2010-05-03	62.510	63.300	62.510	63.290	31.645	2,226,412
2010-04-30	64.110	64.160	62.320	62.430	31.215	2,983,896
2010-04-29	63.950	64.010	63.460	63.960	31.980	2,257,758
2010-04-28	60.990	64.020	60.950	63.540	31.770	6,453,656
2010-04-27	64.530	65.500	64.310	64.390	32.195	2,221,582
2010-04-26	65.020	65.160	64.460	64.860	32.430	1,049,520
2010-04-23	64.510	64.880	64.070	64.840	32.420	1,671,318
2010-04-22	65.160	65.300	64.190	64.650	32.325	1,739,932
2010-04-21	65.720	65.720	65.080	65.470	32.735	1,227,976
2010-04-20	65.290	65.650	64.590	65.630	32.815	1,468,642
2010-04-19	64.460	65.400	64.150	64.990	32.495	1,705,976
2010-04-16	64.660	65.110	64.060	64.500	32.250	1,272,908
2010-04-15	65.190	65.200	64.400	64.750	32.375	1,257,572
2010-04-14	66.120	66.190	64.970	65.210	32.605	1,982,772
2010-04-13	65.720	66.320	65.290	66.230	33.115	1,691,336
2010-04-12	65.940	66.810	65.500	65.670	32.835	1,770,316
2010-04-09	64.450	66.150	64.240	66.060	33.030	2,613,356
2010-04-08	64.350	64.630	63.910	64.530	32.265	1,080,068
2010-04-07	64.060	64.870	63.820	64.610	32.305	1,544,618
2010-04-06	63.590	64.160	63.590	63.970	31.985	1,199,792
2010-04-05	63.870	64.238	63.650	63.980	31.990	1,224,698
2010-04-01	63.660	64.120	63.250	63.640	31.820	993,604
2010-03-31	62.850	63.600	62.850	63.400	31.700	1,237,822
2010-03-30	63.190	63.490	62.960	63.420	31.710	745,846
2010-03-29	62.800	63.240	62.770	63.090	31.545	888,858
2010-03-26	63.000	63.000	62.320	62.620	31.310	984,432
2010-03-25	63.480	63.650	62.910	62.950	31.475	962,238
2010-03-24	63.830	63.900	63.000	63.210	31.605	898,572
2010-03-23	64.360	64.360	63.300	63.820	31.910	1,307,404
2010-03-22	63.350	64.540	63.230	64.190	32.095	1,202,246
2010-03-19	63.730	63.850	63.230	63.370	31.685	1,446,562
2010-03-18	63.500	63.760	63.040	63.680	31.840	1,151,766
2010-03-17	62.670	63.460	62.400	63.390	31.695	1,968,064
2010-03-16	62.560	62.760	62.020	62.670	31.335	875,868
2010-03-15	62.360	62.640	61.930	62.580	31.290	1,130,200
2010-03-12	62.760	62.760	62.200	62.370	31.185	1,238,014
2010-03-11	60.930	62.780	60.930	62.740	31.370	2,436,910
2010-03-10	62.400	62.650	60.760	60.900	30.450	4,662,536
2010-03-09	62.410	62.950	62.090	62.490	31.245	2,356,260
2010-03-08	64.150	64.550	62.530	62.560	31.280	3,432,014
2010-03-05	63.550	64.160	63.230	64.150	32.075	1,567,362
2010-03-04	63.230	63.560	62.950	63.520	31.760	1,528,096
2010-03-03	62.070	63.500	61.660	63.020	31.510	1,741,004
2010-03-02	62.950	63.810	62.700	63.540	31.770	1,914,186
2010-03-01	61.850	64.470	61.820	63.100	31.550	3,258,034
2010-02-26	61.660	62.040	61.330	61.610	30.805	1,256,836
2010-02-25	61.230	61.670	60.730	61.490	30.745	1,984,894
2010-02-24	61.350	61.750	60.950	61.670	30.835	2,432,034
2010-02-23	61.380	61.590	60.990	61.120	30.560	1,559,204
2010-02-22	61.570	61.980	61.120	61.600	30.800	679,344
2010-02-19	60.950	61.880	60.700	61.610	30.805	1,661,002
2010-02-18	60.380	61.220	60.230	61.190	30.595	1,570,766
2010-02-17	59.870	60.920	59.700	60.350	30.175	2,615,798
2010-02-16	59.290	59.770	58.730	59.500	29.750	1,622,922
2010-02-12	59.750	60.000	58.560	58.980	29.490	2,302,176

← NewerPage 70 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.