Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	45.400	45.870	45.230	45.550	22.775	1,515,214
2009-05-26	44.420	45.850	43.920	45.470	22.735	2,152,316
2009-05-22	44.020	45.100	43.880	44.820	22.410	1,715,432
2009-05-21	45.190	45.540	43.860	43.960	21.980	2,597,292
2009-05-20	46.440	46.820	45.400	45.420	22.710	2,598,490
2009-05-19	45.000	46.680	45.000	46.260	23.130	2,370,534
2009-05-18	44.710	45.090	43.790	45.070	22.535	1,834,856
2009-05-15	45.310	45.600	44.420	44.520	22.260	2,484,792
2009-05-14	45.310	45.580	44.740	45.440	22.720	1,551,646
2009-05-13	45.910	46.270	45.060	45.400	22.700	1,797,542
2009-05-12	46.490	46.920	45.800	46.410	23.205	2,275,584
2009-05-11	46.830	47.550	46.290	46.370	23.185	2,234,396
2009-05-08	47.090	48.130	46.830	47.250	23.625	2,187,644
2009-05-07	45.690	47.050	45.690	46.510	23.255	1,882,838
2009-05-06	46.250	46.350	45.180	45.600	22.800	2,025,948
2009-05-05	46.870	46.950	45.630	45.970	22.985	1,858,534
2009-05-04	46.700	46.980	45.910	46.960	23.480	1,594,284
2009-05-01	46.190	46.870	45.730	45.890	22.945	1,701,660
2009-04-30	47.820	47.820	46.100	46.370	23.185	2,426,862
2009-04-29	45.590	47.690	45.300	47.350	23.675	2,798,174
2009-04-28	44.010	46.300	44.000	45.490	22.745	2,368,588
2009-04-27	44.820	45.580	44.230	44.530	22.265	4,005,964
2009-04-24	42.570	44.180	42.280	43.710	21.855	2,488,770
2009-04-23	43.530	43.640	42.210	42.360	21.180	2,708,360
2009-04-22	43.660	44.310	43.483	43.590	21.795	1,536,258
2009-04-21	43.540	44.210	43.200	44.020	22.010	1,537,348
2009-04-20	42.710	44.050	42.480	43.560	21.780	1,944,860
2009-04-17	44.390	44.500	43.070	43.150	21.575	2,998,400
2009-04-16	45.120	45.310	43.430	44.290	22.145	2,023,030
2009-04-15	44.630	45.000	43.850	44.940	22.470	1,652,220
2009-04-14	44.290	44.820	43.960	44.450	22.225	1,816,872
2009-04-13	45.180	45.470	44.160	44.550	22.275	1,366,964
2009-04-09	46.340	46.340	44.960	45.240	22.620	1,232,924
2009-04-08	45.270	46.000	44.650	45.200	22.600	1,459,976
2009-04-07	44.390	45.700	44.160	45.250	22.625	1,612,156
2009-04-06	44.360	45.970	44.350	44.850	22.425	1,779,282
2009-04-03	45.200	45.420	44.260	44.600	22.300	1,672,310
2009-04-02	44.550	46.140	44.550	45.420	22.710	1,608,624
2009-04-01	43.590	44.550	42.870	44.370	22.185	2,300,498
2009-03-31	44.260	44.680	43.750	43.950	21.975	2,205,972
2009-03-30	43.010	44.140	43.010	43.780	21.890	1,605,308
2009-03-27	44.000	44.520	43.550	43.610	21.805	1,880,242
2009-03-26	44.590	44.600	43.470	44.540	22.270	2,060,730
2009-03-25	43.250	45.380	43.250	44.200	22.100	2,783,726
2009-03-24	42.770	43.870	42.690	43.050	21.525	3,078,760
2009-03-23	42.930	43.420	41.210	43.130	21.565	6,323,540
2009-03-20	45.170	45.240	41.450	42.340	21.170	6,547,728
2009-03-19	45.870	46.070	44.030	44.970	22.485	2,109,640
2009-03-18	45.370	47.250	45.030	46.070	23.035	2,144,792
2009-03-17	45.770	46.260	45.240	45.950	22.975	1,472,468
2009-03-16	46.690	47.060	45.800	45.850	22.925	1,488,610
2009-03-13	44.920	46.150	44.530	45.970	22.985	1,941,450
2009-03-12	43.210	45.000	43.090	44.850	22.425	3,139,874
2009-03-11	44.200	44.530	42.820	43.320	21.660	3,225,960
2009-03-10	44.600	44.640	43.420	44.030	22.015	4,784,410
2009-03-09	45.450	45.540	43.990	44.240	22.120	2,355,762
2009-03-06	46.610	46.610	44.960	45.720	22.860	3,031,110
2009-03-05	46.840	47.260	45.580	45.910	22.955	1,688,842
2009-03-04	46.340	48.330	46.340	47.510	23.755	2,398,152
2009-03-03	46.640	48.000	45.930	46.180	23.090	3,838,352

← NewerPage 74 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.