Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.280	58.530	57.800	58.230	29.115	751,004
2009-11-12	58.590	58.900	58.120	58.200	29.100	890,932
2009-11-11	58.570	58.940	58.285	58.550	29.275	1,137,804
2009-11-10	58.220	58.970	58.190	58.740	29.370	1,159,800
2009-11-09	58.330	58.500	57.670	58.160	29.080	2,067,008
2009-11-06	58.270	58.500	57.630	57.970	28.985	2,839,540
2009-11-05	58.490	58.940	58.190	58.300	29.150	2,723,352
2009-11-04	56.820	59.930	56.090	57.930	28.965	7,130,706
2009-11-03	53.600	54.440	53.480	54.400	27.200	1,611,498
2009-11-02	53.240	54.440	52.990	53.760	26.880	1,690,244
2009-10-30	53.300	53.970	52.710	53.030	26.515	1,974,614
2009-10-29	53.330	53.880	53.150	53.650	26.825	1,720,406
2009-10-28	53.540	53.780	53.230	53.390	26.695	2,129,316
2009-10-27	53.500	54.100	53.020	53.510	26.755	3,339,032
2009-10-26	54.480	54.780	53.370	53.520	26.760	1,498,884
2009-10-23	55.125	55.230	54.120	54.360	27.180	1,613,628
2009-10-22	54.880	55.570	54.020	55.210	27.605	1,921,116
2009-10-21	55.350	55.800	54.880	55.000	27.500	1,592,152
2009-10-20	55.700	55.820	55.080	55.310	27.655	1,682,144
2009-10-19	56.310	56.310	55.430	55.730	27.865	1,757,696
2009-10-16	56.430	56.570	55.640	56.290	28.145	1,276,084
2009-10-15	56.420	57.120	56.140	56.650	28.325	1,358,626
2009-10-14	56.740	57.340	56.178	56.620	28.310	2,775,610
2009-10-13	56.260	56.710	56.250	56.430	28.215	726,886
2009-10-12	55.920	56.610	55.820	56.340	28.170	851,930
2009-10-09	56.510	56.670	55.880	55.900	27.950	2,269,176
2009-10-08	57.010	57.200	56.290	56.430	28.215	1,131,632
2009-10-07	56.670	57.230	56.170	56.690	28.345	1,648,416
2009-10-06	56.370	56.970	55.980	56.560	28.280	1,274,818
2009-10-05	55.680	56.380	55.150	56.250	28.125	1,423,412
2009-10-02	55.680	56.000	55.430	55.720	27.860	1,527,576
2009-10-01	56.740	57.190	55.980	56.020	28.010	2,177,866
2009-09-30	56.080	56.910	55.680	56.640	28.320	2,006,206
2009-09-29	56.500	56.840	55.880	56.180	28.090	2,038,020
2009-09-28	56.030	57.030	55.940	56.480	28.240	1,316,058
2009-09-25	56.080	56.550	55.460	55.990	27.995	1,123,230
2009-09-24	56.420	56.970	55.680	56.080	28.040	1,273,174
2009-09-23	56.370	57.030	56.070	56.420	28.210	1,906,512
2009-09-22	56.040	56.480	55.220	56.230	28.115	1,688,260
2009-09-21	55.160	56.430	55.080	56.050	28.025	1,206,920
2009-09-18	55.880	56.230	55.230	55.570	27.785	1,598,678
2009-09-17	56.250	56.310	55.560	55.880	27.940	1,315,348
2009-09-16	54.130	56.480	54.090	56.140	28.070	3,446,838
2009-09-15	54.060	54.800	53.420	54.250	27.125	3,049,060
2009-09-14	54.190	54.280	53.970	54.130	27.065	1,112,348
2009-09-11	54.290	54.710	53.990	54.230	27.115	798,116
2009-09-10	54.230	54.390	53.570	54.390	27.195	1,457,110
2009-09-09	53.750	54.600	53.715	54.140	27.070	2,295,100
2009-09-08	53.300	54.300	52.840	53.850	26.925	1,870,198
2009-09-04	52.860	53.480	52.660	53.240	26.620	1,523,284
2009-09-03	52.100	52.850	51.550	52.770	26.385	2,141,922
2009-09-02	51.430	52.240	51.170	51.980	25.990	1,430,936
2009-09-01	51.520	52.190	50.880	51.540	25.770	1,461,666
2009-08-31	51.800	51.800	50.980	51.710	25.855	1,145,240
2009-08-28	52.650	52.670	51.320	51.720	25.860	772,846
2009-08-27	51.950	52.890	51.630	52.500	26.250	1,096,002
2009-08-26	52.050	52.500	51.350	52.040	26.020	1,244,320
2009-08-25	52.060	52.240	51.560	51.980	25.990	920,312
2009-08-24	52.570	52.570	51.760	52.010	26.005	891,286
2009-08-21	52.190	52.470	51.570	52.380	26.190	984,260

← NewerPage 72 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.