Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	44.300	46.800	44.300	46.260	23.130	6,095,108
2009-02-27	49.570	49.570	46.810	46.920	23.460	3,960,238
2009-02-26	51.080	51.080	49.840	50.050	25.025	6,176,982
2009-02-25	51.280	51.650	50.630	50.870	25.435	2,236,706
2009-02-24	51.060	52.020	50.510	51.860	25.930	2,179,830
2009-02-23	51.140	51.530	50.190	50.510	25.255	2,311,198
2009-02-20	50.930	51.300	50.030	50.890	25.445	1,591,662
2009-02-19	51.700	52.240	50.880	51.070	25.535	971,362
2009-02-18	51.440	51.950	50.580	51.710	25.855	2,040,584
2009-02-17	51.420	51.840	50.430	51.050	25.525	2,085,662
2009-02-13	52.550	53.220	52.228	52.590	26.295	2,390,854
2009-02-12	52.450	52.990	51.720	52.890	26.445	2,837,470
2009-02-11	47.800	53.320	47.750	53.040	26.520	8,340,754
2009-02-10	45.650	47.800	45.650	47.430	23.715	3,919,056
2009-02-09	46.960	47.200	45.000	45.940	22.970	4,821,480
2009-02-06	48.270	48.680	46.380	46.930	23.465	3,982,760
2009-02-05	47.660	48.840	47.660	48.140	24.070	3,274,126
2009-02-04	48.540	49.010	47.840	47.970	23.985	2,012,358
2009-02-03	48.200	48.930	47.550	48.530	24.265	2,159,070
2009-02-02	46.610	48.240	46.410	47.900	23.950	2,789,656
2009-01-30	47.350	47.820	46.510	47.000	23.500	1,516,400
2009-01-29	48.640	48.640	47.240	47.430	23.715	1,841,186
2009-01-28	49.960	49.980	48.030	48.100	24.050	2,766,502
2009-01-27	47.850	49.120	47.680	49.050	24.525	2,924,018
2009-01-26	47.180	48.160	46.870	47.880	23.940	1,905,400
2009-01-23	46.610	48.000	46.250	47.020	23.510	2,122,428
2009-01-22	46.900	47.840	46.490	47.690	23.845	1,464,416
2009-01-21	47.280	47.680	46.130	47.500	23.750	1,476,896
2009-01-20	48.280	50.000	46.610	46.760	23.380	1,275,478
2009-01-16	47.510	48.440	47.190	48.170	24.085	1,869,254
2009-01-15	46.910	47.250	46.040	46.790	23.395	2,350,034
2009-01-14	46.320	47.250	46.030	46.920	23.460	1,664,194
2009-01-13	46.450	47.150	46.450	46.950	23.475	2,389,016
2009-01-12	47.100	47.250	46.300	46.510	23.255	1,962,610
2009-01-09	47.380	47.610	45.965	47.280	23.640	1,701,898
2009-01-08	47.140	47.780	46.520	47.500	23.750	2,214,080
2009-01-07	46.720	47.650	46.290	47.220	23.610	1,693,836
2009-01-06	47.630	48.190	45.930	46.890	23.445	2,053,062
2009-01-05	48.980	49.120	47.140	47.500	23.750	2,149,664
2009-01-02	49.700	49.820	48.430	49.100	24.550	1,316,708
2008-12-31	49.050	49.570	48.370	49.570	24.785	1,339,884
2008-12-30	49.420	49.420	48.220	49.090	24.545	1,647,482
2008-12-29	48.730	48.930	48.040	48.630	24.315	1,120,888
2008-12-26	48.260	48.890	47.960	48.780	24.390	467,544
2008-12-24	48.500	48.640	47.670	47.990	23.995	547,304
2008-12-23	49.470	49.870	48.370	48.460	24.230	1,207,810
2008-12-22	49.940	50.420	48.580	49.300	24.650	1,132,844
2008-12-19	50.560	51.940	49.730	50.020	25.010	2,485,136
2008-12-18	50.390	50.450	49.780	50.290	25.145	3,135,296
2008-12-17	50.350	50.980	49.800	50.080	25.040	1,888,784
2008-12-16	48.670	50.880	48.580	50.800	25.400	2,923,144
2008-12-15	48.100	48.550	47.700	48.250	24.125	1,940,972
2008-12-12	47.050	48.100	46.690	47.890	23.945	1,505,528
2008-12-11	47.960	49.830	46.990	47.960	23.980	1,568,388
2008-12-10	49.240	49.320	47.580	48.180	24.090	1,376,920
2008-12-09	47.950	49.400	47.810	48.810	24.405	3,709,170
2008-12-08	48.220	48.480	47.284	48.230	24.115	1,661,242
2008-12-05	44.940	47.530	44.620	47.500	23.750	2,559,458
2008-12-04	46.320	46.870	44.780	45.600	22.800	2,228,282
2008-12-03	46.670	47.080	45.960	46.730	23.365	3,795,740

← NewerPage 75 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.