Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	57.500	58.080	57.030	57.960	28.980	946,076
2008-09-05	56.450	57.080	56.000	56.650	28.325	1,355,686
2008-09-04	57.110	57.440	56.510	56.540	28.270	1,055,194
2008-09-03	57.850	58.040	57.090	57.510	28.755	1,122,932
2008-09-02	57.650	58.590	57.590	57.950	28.975	1,120,114
2008-08-29	58.050	58.190	57.240	57.390	28.695	915,218
2008-08-28	58.090	58.280	57.650	58.050	29.025	814,806
2008-08-27	57.510	58.050	57.320	57.860	28.930	716,268
2008-08-26	57.310	58.090	57.310	57.610	28.805	930,102
2008-08-25	58.240	58.340	57.290	57.470	28.735	973,154
2008-08-22	58.330	58.650	58.250	58.460	29.230	818,786
2008-08-21	56.700	58.590	55.330	58.270	29.135	946,762
2008-08-20	58.360	58.730	57.650	58.380	29.190	1,116,544
2008-08-19	58.500	58.990	58.270	58.460	29.230	1,088,578
2008-08-18	59.600	60.010	58.210	58.560	29.280	1,367,024
2008-08-15	59.500	60.200	59.500	60.010	30.005	804,460
2008-08-14	58.960	59.665	58.500	59.390	29.695	830,254
2008-08-13	59.270	59.390	58.800	59.200	29.600	1,331,398
2008-08-12	59.200	60.000	59.120	59.240	29.620	1,305,852
2008-08-11	59.200	59.640	58.690	59.490	29.745	1,260,272
2008-08-08	58.060	59.560	58.060	59.330	29.665	1,222,492
2008-08-07	58.890	59.110	58.130	58.290	29.145	1,911,778
2008-08-06	59.180	59.250	58.310	59.170	29.585	2,028,652
2008-08-05	58.320	59.610	58.150	59.220	29.610	3,978,650
2008-08-04	56.320	56.320	54.840	55.890	27.945	3,784,522
2008-08-01	56.210	56.420	55.280	56.140	28.070	3,074,948
2008-07-31	55.700	56.590	55.220	55.850	27.925	3,500,912
2008-07-30	57.290	57.420	55.650	56.000	28.000	34,799,898
2008-07-29	56.400	57.220	56.380	56.660	28.330	5,204,352
2008-07-28	56.030	56.460	55.370	56.230	28.115	3,865,748
2008-07-25	55.000	56.500	54.920	55.960	27.980	6,806,568
2008-07-24	52.640	53.060	52.500	52.810	26.405	1,233,792
2008-07-23	53.240	53.630	52.680	53.010	26.505	1,365,766
2008-07-22	53.010	53.400	52.470	53.250	26.625	1,684,158
2008-07-21	53.520	53.520	52.500	53.000	26.500	762,772
2008-07-18	53.050	53.580	52.860	53.140	26.570	1,976,876
2008-07-17	53.870	54.240	52.610	53.030	26.515	2,609,898
2008-07-16	53.830	54.640	53.140	53.470	26.735	1,802,746
2008-07-15	53.420	53.960	53.010	53.630	26.815	1,279,398
2008-07-14	53.710	53.940	53.211	53.730	26.865	1,893,144
2008-07-11	54.340	54.490	53.080	53.500	26.750	4,654,048
2008-07-10	54.730	56.890	54.550	56.670	28.335	5,277,502
2008-07-09	52.990	53.210	52.410	52.970	26.485	948,122
2008-07-08	52.680	53.060	52.370	52.990	26.495	942,392
2008-07-07	52.710	53.530	52.360	52.640	26.320	1,214,272
2008-07-03	53.750	53.750	52.240	52.750	26.375	612,430
2008-07-02	53.240	53.800	53.150	53.370	26.685	757,164
2008-07-01	53.040	53.470	52.280	53.130	26.565	1,316,758
2008-06-30	53.870	54.150	53.000	53.130	26.565	1,783,622
2008-06-27	53.610	54.350	53.490	53.860	26.930	1,892,676
2008-06-26	53.790	53.955	52.640	53.770	26.885	1,335,708
2008-06-25	52.600	53.120	52.000	52.900	26.450	908,704
2008-06-24	51.840	52.640	51.650	52.280	26.140	1,154,512
2008-06-23	52.010	52.450	51.700	51.820	25.910	901,816
2008-06-20	50.880	51.950	50.600	51.750	25.875	1,580,092
2008-06-19	50.360	51.320	49.270	51.040	25.520	1,508,696
2008-06-18	50.110	50.240	49.200	49.470	24.735	1,719,602
2008-06-17	50.270	50.680	49.800	50.060	25.030	565,828
2008-06-16	50.170	50.540	49.660	50.260	25.130	931,472
2008-06-13	49.550	50.470	49.530	50.470	25.235	1,560,396

← NewerPage 77 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.