Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	47.350	47.510	46.010	47.350	23.675	1,631,186
2008-12-01	49.120	50.000	46.610	46.640	23.320	1,860,930
2008-11-28	48.400	50.310	48.400	50.250	25.125	972,934
2008-11-26	47.520	48.760	47.160	48.670	24.335	1,300,164
2008-11-25	49.320	50.440	46.930	48.120	24.060	2,670,252
2008-11-24	45.310	49.040	44.940	48.600	24.300	2,599,640
2008-11-21	43.110	44.810	40.960	44.750	22.375	4,765,888
2008-11-20	46.760	47.150	42.280	42.660	21.330	4,230,264
2008-11-19	53.060	53.240	46.820	47.030	23.515	4,183,852
2008-11-18	51.820	52.570	50.830	52.180	26.090	3,349,122
2008-11-17	50.980	52.650	48.030	51.880	25.940	2,572,274
2008-11-14	52.120	53.450	51.360	51.360	25.680	2,177,228
2008-11-13	53.140	53.140	51.260	52.760	26.380	4,016,786
2008-11-12	52.010	52.780	51.340	51.980	25.990	1,637,874
2008-11-11	53.220	53.430	52.010	52.770	26.385	2,794,616
2008-11-10	52.900	53.880	52.520	53.760	26.880	2,552,752
2008-11-07	49.800	52.160	49.790	52.130	26.065	2,096,698
2008-11-06	50.100	51.880	49.850	50.210	25.105	1,811,214
2008-11-05	52.600	52.670	50.180	50.350	25.175	2,246,096
2008-11-04	53.360	53.500	52.020	53.030	26.515	1,927,792
2008-11-03	54.900	54.900	52.160	52.760	26.380	4,708,426
2008-10-31	53.920	56.750	52.930	56.750	28.375	2,928,946
2008-10-30	51.200	54.270	51.200	53.950	26.975	2,021,354
2008-10-29	50.850	53.050	50.150	50.950	25.475	2,319,858
2008-10-28	47.470	50.940	46.340	50.940	25.470	2,531,404
2008-10-27	48.000	48.810	46.510	46.510	23.255	1,838,026
2008-10-24	47.800	49.690	46.720	48.770	24.385	1,676,614
2008-10-23	48.890	50.170	47.650	49.700	24.850	3,143,552
2008-10-22	50.680	51.470	48.100	49.090	24.545	2,080,728
2008-10-21	50.570	52.760	49.560	51.550	25.775	1,953,208
2008-10-20	49.890	50.990	49.500	50.950	25.475	1,626,122
2008-10-17	48.960	52.140	48.590	50.340	25.170	1,920,252
2008-10-16	49.110	49.880	46.570	49.880	24.940	2,408,188
2008-10-15	50.980	51.300	48.850	49.170	24.585	2,894,724
2008-10-14	52.000	55.430	50.390	51.660	25.830	2,426,778
2008-10-13	45.750	50.690	42.760	50.490	25.245	2,965,030
2008-10-10	46.790	49.360	42.550	46.940	23.470	6,797,770
2008-10-09	50.660	50.810	47.600	47.990	23.995	3,475,136
2008-10-08	49.010	51.990	48.060	50.640	25.320	3,245,374
2008-10-07	49.170	50.980	49.170	49.570	24.785	4,712,850
2008-10-06	52.900	53.140	48.480	49.000	24.500	5,660,868
2008-10-03	54.330	55.090	53.270	53.510	26.755	1,369,976
2008-10-02	55.260	55.680	53.870	53.870	26.935	1,872,010
2008-10-01	56.670	57.410	54.930	55.420	27.710	1,753,112
2008-09-30	55.700	57.100	54.710	57.010	28.505	2,650,374
2008-09-29	55.750	56.720	54.080	55.000	27.500	2,590,594
2008-09-26	55.500	56.820	55.500	56.390	28.195	1,501,686
2008-09-25	55.510	56.430	54.020	56.240	28.120	2,716,180
2008-09-24	56.170	56.270	54.900	55.170	27.585	1,558,822
2008-09-23	57.100	57.760	55.650	56.020	28.010	1,634,610
2008-09-22	56.260	57.480	56.260	56.410	28.205	1,329,896
2008-09-19	56.510	58.770	56.000	57.270	28.635	2,708,922
2008-09-18	55.540	56.720	54.680	56.050	28.025	2,876,044
2008-09-17	56.790	57.460	55.130	55.130	27.565	1,909,140
2008-09-16	57.250	57.700	55.870	57.640	28.820	2,804,846
2008-09-15	57.880	58.210	57.380	57.380	28.690	1,580,550
2008-09-12	57.560	58.670	57.160	58.620	29.310	1,228,596
2008-09-11	56.270	58.070	55.960	57.980	28.990	1,314,032
2008-09-10	57.270	57.470	56.490	56.700	28.350	1,095,044
2008-09-09	58.360	58.920	56.990	57.080	28.540	1,802,260

← NewerPage 76 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.