Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	52.060	52.200	51.420	51.750	25.875	1,038,720
2009-08-19	51.840	52.250	51.530	52.050	26.025	996,134
2009-08-18	51.720	51.720	50.770	51.100	25.550	671,320
2009-08-17	51.110	52.200	50.990	51.750	25.875	1,073,272
2009-08-14	51.890	52.200	50.800	51.380	25.690	922,632
2009-08-13	51.950	52.150	51.360	51.840	25.920	1,087,404
2009-08-12	51.940	52.390	51.490	52.180	26.090	1,084,178
2009-08-11	52.510	53.180	52.300	52.340	26.170	972,378
2009-08-10	51.790	52.850	51.440	52.820	26.410	1,802,896
2009-08-07	50.620	52.020	50.620	51.910	25.955	1,695,462
2009-08-06	51.370	51.550	49.950	50.520	25.260	1,683,528
2009-08-05	52.260	52.610	50.880	51.210	25.605	3,984,416
2009-08-04	51.090	51.280	50.110	51.040	25.520	2,432,304
2009-08-03	50.050	50.910	49.400	50.700	25.350	2,594,774
2009-07-31	49.920	50.570	49.310	49.700	24.850	1,418,280
2009-07-30	50.510	50.510	49.370	49.870	24.935	1,927,678
2009-07-29	49.190	50.480	49.010	50.060	25.030	1,533,056
2009-07-28	49.320	50.000	48.740	49.230	24.615	2,576,156
2009-07-27	49.480	50.140	48.950	49.460	24.730	1,154,848
2009-07-24	48.960	49.860	48.820	49.760	24.880	2,298,400
2009-07-23	47.800	49.210	47.800	49.060	24.530	2,172,766
2009-07-22	48.500	48.700	47.650	47.780	23.890	1,878,706
2009-07-21	48.210	49.200	48.010	48.510	24.255	1,256,846
2009-07-20	48.420	48.580	47.240	47.870	23.935	1,644,716
2009-07-17	49.110	49.430	47.380	48.100	24.050	2,362,892
2009-07-16	49.160	49.830	47.810	49.120	24.560	3,550,180
2009-07-15	50.000	50.000	48.890	49.140	24.570	2,216,712
2009-07-14	49.910	50.320	49.320	49.720	24.860	935,212
2009-07-13	49.430	50.100	48.620	49.960	24.980	2,133,694
2009-07-10	49.730	50.370	48.920	49.250	24.625	1,326,060
2009-07-09	51.060	51.060	49.310	49.920	24.960	1,983,692
2009-07-08	51.560	52.000	50.120	50.730	25.365	1,910,612
2009-07-07	51.300	52.570	51.300	51.750	25.875	2,078,280
2009-07-06	49.150	51.800	49.150	51.330	25.665	3,392,774
2009-07-02	50.250	50.560	49.000	49.000	24.500	2,195,500
2009-07-01	49.250	51.080	49.250	50.860	25.430	2,492,094
2009-06-30	49.500	49.680	48.880	49.460	24.730	1,103,952
2009-06-29	49.550	49.750	48.720	49.510	24.755	1,216,114
2009-06-26	49.170	49.790	48.310	49.560	24.780	1,912,122
2009-06-25	47.790	49.340	47.700	48.990	24.495	1,660,246
2009-06-24	47.590	48.230	46.930	47.930	23.965	1,402,624
2009-06-23	47.740	48.300	46.890	47.260	23.630	1,290,160
2009-06-22	47.680	47.895	47.080	47.670	23.835	1,441,216
2009-06-19	49.150	49.640	47.690	48.130	24.065	2,733,592
2009-06-18	47.850	49.580	47.850	48.950	24.475	1,813,614
2009-06-17	46.270	48.340	45.900	47.860	23.930	1,541,130
2009-06-16	45.860	46.900	45.480	46.230	23.115	1,264,454
2009-06-15	46.850	46.850	45.620	45.840	22.920	1,228,816
2009-06-12	46.360	47.180	45.650	47.130	23.565	1,527,638
2009-06-11	45.930	46.910	45.930	46.370	23.185	1,125,924
2009-06-10	46.150	46.280	45.620	45.970	22.985	1,120,212
2009-06-09	46.950	47.250	45.540	46.060	23.030	1,305,722
2009-06-08	46.670	47.300	45.920	46.720	23.360	1,217,698
2009-06-05	47.210	47.720	46.290	46.770	23.385	1,979,224
2009-06-04	47.500	47.520	46.470	47.120	23.560	2,534,388
2009-06-03	47.370	47.960	46.800	47.370	23.685	1,806,430
2009-06-02	46.600	47.990	46.450	47.550	23.775	2,798,078
2009-06-01	45.670	46.650	45.280	46.540	23.270	1,594,292
2009-05-29	45.040	45.140	44.410	45.110	22.555	1,993,658
2009-05-28	45.730	45.950	44.680	44.860	22.430	1,525,964

← NewerPage 73 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.