Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries DaVita HealthCare Partner (NY: DVA ) 126.11 -1.53 (-1.20%) Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 18, 2024 127.60 128.57 125.64 126.11 749,549 -1.53(-1.20%) Apr 17, 2024 130.64 130.64 126.84 127.64 555,041 -2.14(-1.65%) Apr 16, 2024 130.48 130.98 128.69 129.78 345,882 -0.18(-0.14%) Apr 15, 2024 132.28 133.08 129.86 129.96 451,184 -0.46(-0.35%) Apr 12, 2024 130.70 131.82 129.52 130.42 513,129 -0.98(-0.75%) Apr 11, 2024 132.61 132.61 130.78 131.40 342,280 -0.66(-0.50%) Apr 10, 2024 133.01 134.48 131.99 132.06 454,517 -2.02(-1.51%) Apr 09, 2024 134.60 134.81 133.19 134.08 310,549 +0.35(+0.26%) Apr 08, 2024 133.72 134.24 132.48 133.73 383,107 +0.12(+0.09%) Apr 05, 2024 133.18 134.41 132.35 133.61 474,736 +0.66(+0.50%) Apr 04, 2024 136.40 136.40 132.72 132.95 555,412 -2.34(-1.73%) Apr 03, 2024 135.15 136.28 134.91 135.29 489,668 +0.25(+0.19%) Apr 02, 2024 134.74 136.16 131.81 135.04 926,458 -2.80(-2.03%) Apr 01, 2024 138.14 138.25 136.03 137.84 455,939 -0.21(-0.15%) Mar 28, 2024 137.00 138.14 138.03 138.05 608,798 +1.20(+0.88%) Mar 27, 2024 136.41 137.00 135.69 136.85 251,918 +1.60(+1.18%) Mar 26, 2024 135.00 136.63 134.79 135.25 431,171 +0.48(+0.36%) Mar 25, 2024 135.31 136.19 134.28 134.77 504,596 +0.66(+0.49%) Mar 22, 2024 136.40 136.86 133.16 134.11 603,201 -2.13(-1.56%) Mar 21, 2024 138.93 139.35 135.00 136.24 704,352 -2.54(-1.83%) Mar 20, 2024 138.47 139.38 137.20 138.78 626,017 +0.45(+0.33%) Mar 19, 2024 137.17 138.78 137.17 138.33 620,783 +1.31(+0.96%) Mar 18, 2024 135.26 138.71 134.08 137.02 830,205 +0.37(+0.27%) Mar 15, 2024 133.90 136.72 133.01 136.65 4,320,667 +0.65(+0.48%) Mar 14, 2024 138.14 138.57 134.84 136.00 558,550 -2.27(-1.64%) Mar 13, 2024 139.50 141.54 136.72 138.27 1,043,259 -0.94(-0.68%) Mar 12, 2024 135.84 139.72 135.80 139.21 949,984 +3.39(+2.50%) Mar 11, 2024 134.34 137.91 134.26 135.82 811,353 +0.65(+0.48%) Mar 08, 2024 134.08 136.60 134.08 135.17 494,942 +1.09(+0.81%) Mar 07, 2024 132.58 135.69 132.34 134.08 645,660 +2.10(+1.59%) Mar 06, 2024 133.04 134.90 130.88 131.98 898,806 -2.67(-1.98%) Mar 05, 2024 133.40 136.29 132.00 134.65 1,990,638 +8.92(+7.09%) Mar 04, 2024 126.46 128.31 124.78 125.73 717,862 -1.19(-0.94%) Mar 01, 2024 127.03 127.26 124.70 126.92 835,405 -0.05(-0.04%) Feb 29, 2024 127.21 127.91 125.69 126.97 1,041,180 +0.00(+0.00%) Feb 28, 2024 127.58 128.72 126.07 126.97 706,666 -0.63(-0.49%) Feb 27, 2024 124.53 128.04 124.42 127.60 854,922 +2.64(+2.11%) Feb 26, 2024 126.55 126.79 124.90 124.96 625,180 -0.30(-0.24%) Feb 23, 2024 122.95 125.47 122.65 125.26 630,572 +2.39(+1.95%) Feb 22, 2024 121.15 123.31 120.78 122.87 793,718 +1.98(+1.64%) Feb 21, 2024 122.03 122.51 119.42 120.89 945,088 -2.11(-1.72%) Feb 20, 2024 122.17 123.44 120.94 123.00 865,247 +0.78(+0.64%) Feb 16, 2024 119.29 124.28 118.60 122.22 1,065,200 +2.35(+1.96%) Feb 15, 2024 123.70 124.86 118.56 119.87 1,458,390 -3.54(-2.87%) Feb 14, 2024 123.00 128.28 120.59 123.41 2,896,381 +9.81(+8.64%) Feb 13, 2024 112.28 115.31 111.10 113.60 1,487,431 -0.70(-0.61%) Feb 12, 2024 110.27 114.58 108.76 114.30 1,609,968 +4.44(+4.04%) Feb 09, 2024 110.86 111.28 109.73 109.86 788,695 -0.96(-0.87%) Feb 08, 2024 111.17 111.28 109.71 110.82 602,685 -0.79(-0.71%) Feb 07, 2024 112.09 113.70 111.41 111.61 711,338 -0.47(-0.42%) Feb 06, 2024 110.98 112.84 110.83 112.08 847,702 +1.34(+1.21%) Feb 05, 2024 110.95 111.67 109.59 110.74 799,035 -0.47(-0.42%) Feb 02, 2024 111.32 112.02 110.50 111.21 640,896 -1.02(-0.91%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.