Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	60.290	61.130	58.790	59.990	29.995	3,061,562
2010-02-10	61.020	61.360	60.230	60.820	30.410	1,496,052
2010-02-09	60.470	61.500	60.360	61.200	30.600	2,043,314
2010-02-08	60.330	60.570	59.960	60.060	30.030	1,416,778
2010-02-05	59.630	60.560	59.480	60.430	30.215	2,247,158
2010-02-04	60.220	60.750	59.640	59.760	29.880	1,679,680
2010-02-03	61.010	61.260	60.630	61.040	30.520	1,305,394
2010-02-02	60.530	61.730	60.010	61.500	30.750	1,549,962
2010-02-01	60.080	60.520	59.370	60.430	30.215	1,267,736
2010-01-29	60.080	60.400	59.640	59.760	29.880	1,333,728
2010-01-28	60.970	61.210	59.770	60.100	30.050	1,828,692
2010-01-27	60.440	60.910	60.190	60.670	30.335	1,336,002
2010-01-26	60.500	60.870	60.450	60.600	30.300	1,218,500
2010-01-25	60.930	61.320	60.220	60.600	30.300	1,510,094
2010-01-22	61.810	62.520	60.550	60.730	30.365	2,142,122
2010-01-21	62.310	62.610	61.371	62.190	31.095	1,931,778
2010-01-20	62.700	63.410	62.000	62.450	31.225	1,433,124
2010-01-19	61.680	62.740	61.560	62.700	31.350	1,059,458
2010-01-15	61.910	62.020	61.330	61.660	30.830	924,016
2010-01-14	61.970	62.480	61.830	62.150	31.075	840,020
2010-01-13	61.300	62.310	61.240	62.170	31.085	781,944
2010-01-12	61.630	62.160	60.810	61.260	30.630	1,530,806
2010-01-11	61.000	62.100	60.560	61.790	30.895	2,373,666
2010-01-08	59.790	61.210	59.590	61.000	30.500	2,442,410
2010-01-07	58.820	59.600	58.510	59.570	29.785	1,526,374
2010-01-06	59.490	59.520	58.810	59.060	29.530	1,299,426
2010-01-05	60.090	60.290	59.230	59.410	29.705	1,540,922
2010-01-04	59.120	60.050	59.090	59.920	29.960	1,910,240
2009-12-31	59.250	59.440	58.670	58.740	29.370	846,770
2009-12-30	59.360	59.620	59.200	59.330	29.665	616,804
2009-12-29	59.510	59.730	59.300	59.620	29.810	671,978
2009-12-28	59.610	59.790	59.140	59.520	29.760	504,974
2009-12-24	60.130	60.130	59.585	59.700	29.850	248,386
2009-12-23	59.650	60.120	59.490	59.910	29.955	1,435,306
2009-12-22	59.170	59.780	59.170	59.460	29.730	974,444
2009-12-21	59.600	60.370	58.930	59.260	29.630	1,815,836
2009-12-18	59.960	60.150	59.470	59.600	29.800	1,999,828
2009-12-17	60.320	60.730	59.430	59.860	29.930	1,138,396
2009-12-16	61.560	61.970	60.750	60.780	30.390	1,411,976
2009-12-15	60.370	61.570	60.290	61.550	30.775	2,441,266
2009-12-14	59.920	60.460	59.750	60.380	30.190	1,698,586
2009-12-11	59.550	59.980	59.360	59.540	29.770	1,280,262
2009-12-10	58.540	59.640	58.510	59.310	29.655	2,456,348
2009-12-09	57.690	58.560	56.400	58.450	29.225	3,950,728
2009-12-08	59.370	59.420	57.740	58.120	29.060	4,738,936
2009-12-07	60.220	60.490	59.450	59.760	29.880	2,183,180
2009-12-04	61.140	61.945	59.960	60.130	30.065	2,423,804
2009-12-03	60.580	61.230	60.460	60.580	30.290	2,902,000
2009-12-02	60.160	60.810	60.060	60.620	30.310	1,070,420
2009-12-01	59.660	60.370	59.240	60.150	30.075	1,326,098
2009-11-30	59.250	59.320	58.270	59.240	29.620	1,580,834
2009-11-27	59.210	59.690	58.760	59.330	29.665	478,224
2009-11-25	60.010	60.090	59.700	59.970	29.985	644,046
2009-11-24	59.910	60.490	59.660	60.100	30.050	1,876,048
2009-11-23	58.940	59.970	58.940	59.970	29.985	1,483,506
2009-11-20	58.220	59.210	58.020	58.950	29.475	1,869,496
2009-11-19	58.540	58.700	57.460	58.270	29.135	1,062,732
2009-11-18	58.840	58.840	58.080	58.530	29.265	950,178
2009-11-17	58.400	58.970	58.300	58.810	29.405	1,011,486
2009-11-16	58.320	59.050	58.190	58.650	29.325	985,050

← NewerPage 71 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.