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 ) 144.67 -0.36 (-0.25%) Streaming Delayed Price Updated: 11:07 AM EDT, Jun 6, 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 (%) Jan 31, 2020 82.15 82.59 79.41 79.87 1,723,500 -2.79(-3.38%) Jan 30, 2020 82.47 82.72 80.97 82.66 1,006,752 -0.42(-0.51%) Jan 29, 2020 82.85 83.70 82.23 83.08 1,009,509 +0.18(+0.22%) Jan 28, 2020 82.40 83.13 82.21 82.90 546,907 +0.87(+1.06%) Jan 27, 2020 82.10 82.69 81.59 82.03 1,086,671 -1.16(-1.39%) Jan 24, 2020 82.11 85.59 82.01 83.19 2,203,900 +2.69(+3.34%) Jan 23, 2020 80.24 80.53 79.15 80.50 970,205 -0.05(-0.06%) Jan 22, 2020 79.95 80.67 79.53 80.55 860,233 +0.65(+0.81%) Jan 21, 2020 79.47 80.08 79.03 79.90 1,028,188 +0.43(+0.54%) Jan 17, 2020 79.13 79.50 78.96 79.47 815,500 +0.48(+0.61%) Jan 16, 2020 78.39 79.03 78.11 78.99 588,929 +0.94(+1.20%) Jan 15, 2020 77.59 78.43 77.59 78.05 669,232 +0.30(+0.39%) Jan 14, 2020 77.11 77.93 76.92 77.75 823,275 +0.83(+1.08%) Jan 13, 2020 76.10 76.98 75.90 76.92 921,172 +0.97(+1.28%) Jan 10, 2020 75.86 75.99 75.39 75.95 852,400 +0.37(+0.49%) Jan 09, 2020 75.64 75.93 75.16 75.58 1,404,355 +0.05(+0.07%) Jan 08, 2020 75.08 75.58 74.64 75.53 1,217,893 +0.42(+0.56%) Jan 07, 2020 75.18 75.40 74.50 75.11 1,177,945 -0.44(-0.58%) Jan 06, 2020 74.84 75.61 74.83 75.55 1,668,537 +0.47(+0.63%) Jan 03, 2020 74.16 75.33 74.13 75.08 937,700 -0.17(-0.23%) 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.