Davita Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	44.000	44.260	42.950	43.200	21.600	1,404,752
2008-03-18	43.050	44.000	41.920	44.000	22.000	1,938,200
2008-03-17	43.310	43.480	41.860	42.480	21.240	2,431,600
2008-03-14	45.340	45.340	43.730	43.870	21.935	1,933,242
2008-03-13	45.020	45.310	44.010	45.030	22.515	4,390,892
2008-03-12	44.390	46.700	44.240	45.750	22.875	4,839,072
2008-03-11	45.980	46.000	43.300	43.700	21.850	7,010,398
2008-03-10	45.830	46.560	45.590	45.630	22.815	1,589,770
2008-03-07	47.060	47.110	45.850	46.030	23.015	2,280,450
2008-03-06	47.500	47.760	47.050	47.300	23.650	2,483,692
2008-03-05	48.690	49.190	47.190	47.550	23.775	3,030,150
2008-03-04	47.900	49.280	47.870	48.850	24.425	2,483,598
2008-03-03	48.940	49.260	47.950	48.470	24.235	3,335,684
2008-02-29	50.020	50.080	49.379	49.630	24.815	1,427,650
2008-02-28	49.680	50.570	49.490	50.370	25.185	1,869,496
2008-02-27	51.010	51.010	49.960	50.130	25.065	3,247,336
2008-02-26	51.000	51.240	50.870	51.110	25.555	1,263,780
2008-02-25	50.900	51.310	50.580	50.940	25.470	1,211,532
2008-02-22	50.780	51.220	50.490	51.010	25.505	1,539,568
2008-02-21	50.350	51.151	50.150	50.840	25.420	1,721,202
2008-02-20	50.500	50.600	50.000	50.420	25.210	1,879,396
2008-02-19	51.120	51.220	50.510	50.820	25.410	2,146,498
2008-02-15	49.910	51.390	49.710	50.990	25.495	4,949,566
2008-02-14	48.990	52.170	48.940	50.500	25.250	10,504,540
2008-02-13	53.790	55.280	53.470	54.190	27.095	3,385,124
2008-02-12	52.630	54.650	52.600	54.000	27.000	1,879,596
2008-02-11	52.280	52.790	52.020	52.600	26.300	1,110,972
2008-02-08	52.400	53.220	52.140	52.600	26.300	912,770
2008-02-07	52.740	53.385	52.240	52.600	26.300	1,336,310
2008-02-06	52.910	53.480	52.860	53.000	26.500	766,800
2008-02-05	53.950	54.050	52.580	52.630	26.315	1,061,898
2008-02-04	53.880	54.650	53.880	54.210	27.105	571,968
2008-02-01	53.560	55.000	53.560	54.270	27.135	1,064,498
2008-01-31	52.730	53.760	52.400	53.430	26.715	972,800
2008-01-30	53.240	54.190	53.070	53.180	26.590	613,800
2008-01-29	53.560	54.040	52.510	53.630	26.815	965,400
2008-01-28	52.500	53.330	52.460	53.270	26.635	1,593,000
2008-01-25	52.760	53.280	52.100	52.170	26.085	1,163,800
2008-01-24	53.580	54.040	52.060	52.750	26.375	1,467,322
2008-01-23	54.100	54.390	52.100	53.710	26.855	1,814,000
2008-01-22	53.750	55.180	52.300	54.450	27.225	1,599,500
2008-01-18	56.220	56.220	54.910	55.520	27.760	1,767,790
2008-01-17	57.240	57.520	53.830	56.090	28.045	5,005,506
2008-01-16	57.290	57.790	56.950	57.430	28.715	1,402,990
2008-01-15	58.120	58.480	57.540	57.730	28.865	1,170,000
2008-01-14	59.080	60.230	58.390	58.690	29.345	882,400
2008-01-11	59.250	59.420	58.640	59.080	29.540	1,159,184
2008-01-10	58.080	59.670	58.080	59.230	29.615	1,498,850
2008-01-09	59.120	59.810	58.230	58.790	29.395	2,485,342
2008-01-08	57.940	59.890	57.400	58.630	29.315	3,600,780
2008-01-07	54.770	56.690	54.770	56.600	28.300	1,316,800
2008-01-04	55.540	55.800	54.740	54.930	27.465	1,341,600
2008-01-03	55.080	56.153	55.080	55.610	27.805	1,423,400
2008-01-02	55.940	57.170	55.310	55.490	27.745	1,706,600

← NewerPage 79 of 79 · 4,734 trading days

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.