Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	49.430	49.870	49.050	49.340	24.670	1,272,684
2008-06-11	49.710	50.010	49.500	49.590	24.795	1,257,980
2008-06-10	49.480	50.150	49.480	49.690	24.845	1,736,498
2008-06-09	50.420	50.450	49.670	49.780	24.890	1,205,554
2008-06-06	51.330	51.640	50.390	50.420	25.210	1,029,340
2008-06-05	52.140	52.330	51.620	51.790	25.895	1,236,720
2008-06-04	51.990	52.100	51.740	51.850	25.925	706,934
2008-06-03	52.670	52.960	51.670	52.080	26.040	1,374,586
2008-06-02	52.020	52.480	51.750	52.110	26.055	1,482,396
2008-05-30	51.880	52.000	51.540	51.880	25.940	756,724
2008-05-29	52.120	52.420	51.680	51.730	25.865	662,586
2008-05-28	52.100	52.290	51.650	51.880	25.940	355,024
2008-05-27	51.430	52.160	51.130	52.130	26.065	575,258
2008-05-23	52.120	52.350	51.200	51.390	25.695	723,550
2008-05-22	51.830	52.590	51.560	52.060	26.030	717,506
2008-05-21	51.690	52.740	51.640	51.970	25.985	537,460
2008-05-20	51.670	52.081	51.100	51.590	25.795	442,876
2008-05-19	52.000	52.290	51.430	51.990	25.995	888,622
2008-05-16	50.920	52.000	50.890	51.830	25.915	1,132,704
2008-05-15	50.350	51.630	50.050	51.090	25.545	1,226,980
2008-05-14	50.810	51.280	50.060	50.560	25.280	808,602
2008-05-13	51.420	51.420	50.000	50.340	25.170	1,814,754
2008-05-12	51.800	51.870	51.100	51.500	25.750	884,456
2008-05-09	51.620	52.130	51.220	51.870	25.935	915,474
2008-05-08	51.570	52.320	51.570	51.810	25.905	790,716
2008-05-07	51.770	52.510	51.470	51.580	25.790	1,623,880
2008-05-06	53.250	53.250	51.550	52.220	26.110	2,147,236
2008-05-05	51.900	53.570	51.900	53.250	26.625	1,830,300
2008-05-02	52.970	52.970	52.220	52.230	26.115	997,170
2008-05-01	52.420	53.050	51.800	52.450	26.225	1,401,810
2008-04-30	50.260	54.860	50.260	52.410	26.205	4,249,654
2008-04-29	50.530	51.700	50.230	50.760	25.380	2,133,086
2008-04-28	50.250	50.330	49.770	50.260	25.130	1,266,406
2008-04-25	50.240	50.600	49.750	49.900	24.950	1,863,460
2008-04-24	49.760	50.630	49.180	50.090	25.045	1,475,830
2008-04-23	49.800	49.920	49.470	49.590	24.795	1,570,554
2008-04-22	50.000	50.090	49.570	49.730	24.865	1,579,938
2008-04-21	50.430	50.800	49.920	50.000	25.000	992,966
2008-04-18	50.410	51.530	50.270	50.930	25.465	1,104,206
2008-04-17	50.280	50.510	49.810	49.980	24.990	842,142
2008-04-16	49.870	50.480	49.650	50.430	25.215	683,408
2008-04-15	49.170	49.750	49.070	49.560	24.780	911,136
2008-04-14	49.780	49.810	48.710	49.110	24.555	998,950
2008-04-11	49.000	50.000	48.920	49.650	24.825	1,808,612
2008-04-10	49.000	49.890	48.910	49.430	24.715	1,604,852
2008-04-09	48.160	49.220	48.140	48.860	24.430	1,346,062
2008-04-08	47.650	49.020	47.650	48.420	24.210	1,300,400
2008-04-07	48.000	48.600	47.900	48.150	24.075	921,400
2008-04-04	47.890	48.350	47.680	48.100	24.050	1,151,348
2008-04-03	47.530	48.060	47.520	47.790	23.895	1,319,732
2008-04-02	48.710	48.830	47.570	47.810	23.905	2,017,600
2008-04-01	47.650	48.680	47.650	48.560	24.280	1,760,652
2008-03-31	47.900	48.270	47.570	47.760	23.880	1,528,600
2008-03-28	48.500	49.690	47.800	47.980	23.990	3,187,244
2008-03-27	47.010	47.850	47.010	47.570	23.785	1,950,000
2008-03-26	46.270	47.360	46.240	47.160	23.580	2,742,242
2008-03-25	44.200	46.530	44.200	46.350	23.175	2,684,578
2008-03-24	45.160	45.270	43.970	44.190	22.095	1,475,536
2008-03-20	43.560	45.660	43.200	45.260	22.630	2,647,066
2008-03-19	44.000	44.260	42.950	43.200	21.600	1,404,752

← NewerPage 78 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.