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 ) 143.84 -1.19 (-0.82%) Official Closing Price Updated: 7:00 PM 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, 2007 26.66 27.38 26.51 27.30 3,201,000 +0.52(+1.94%) Jan 30, 2007 26.19 26.93 26.18 26.78 2,818,400 +0.60(+2.27%) Jan 29, 2007 25.90 26.25 25.82 26.18 1,982,400 +0.29(+1.10%) Jan 26, 2007 26.00 26.09 25.82 25.90 1,059,200 -0.10(-0.38%) Jan 25, 2007 26.21 26.25 25.91 26.00 854,000 -0.13(-0.50%) Jan 24, 2007 26.25 26.32 25.95 26.13 1,883,000 -0.14(-0.55%) Jan 23, 2007 26.62 26.70 26.21 26.27 2,687,600 -0.37(-1.39%) Jan 22, 2007 26.82 26.91 26.57 26.64 1,266,800 -0.23(-0.84%) Jan 19, 2007 26.52 26.88 26.50 26.87 1,063,200 +0.35(+1.30%) Jan 18, 2007 26.52 26.67 26.48 26.52 936,400 +0.02(+0.08%) Jan 17, 2007 26.75 26.75 26.44 26.50 1,990,200 -0.25(-0.92%) Jan 16, 2007 26.85 26.95 26.66 26.75 1,104,200 -0.18(-0.65%) Jan 12, 2007 26.39 26.95 26.38 26.93 1,352,200 +0.53(+2.01%) Jan 11, 2007 26.25 26.42 26.14 26.39 3,046,200 +0.23(+0.88%) Jan 10, 2007 26.45 26.50 26.14 26.16 2,146,400 -0.38(-1.43%) Jan 09, 2007 27.06 27.25 26.31 26.55 2,668,200 -0.69(-2.55%) Jan 08, 2007 27.40 27.41 26.95 27.24 1,017,200 -0.19(-0.67%) Jan 05, 2007 27.50 27.62 27.23 27.43 985,200 -0.32(-1.15%) Jan 04, 2007 27.71 27.88 27.50 27.75 1,056,200 +0.03(+0.11%) Jan 03, 2007 28.35 28.55 27.62 27.71 1,406,600 -0.73(-2.55%) Dec 29, 2006 28.25 28.44 28.23 28.44 564,200 +0.09(+0.30%) Dec 28, 2006 28.34 28.48 28.30 28.36 445,200 -0.01(-0.04%) Dec 27, 2006 28.50 28.50 28.25 28.36 651,600 +0.06(+0.23%) Dec 26, 2006 28.11 28.38 28.08 28.30 535,800 +0.12(+0.44%) Dec 22, 2006 28.05 28.25 27.99 28.18 1,088,400 +0.07(+0.27%) Dec 21, 2006 27.77 28.18 27.76 28.10 679,600 +0.32(+1.13%) Dec 20, 2006 27.48 27.84 27.30 27.79 1,115,800 +0.23(+0.82%) Dec 19, 2006 27.64 27.73 27.47 27.56 675,600 -0.21(-0.76%) Dec 18, 2006 27.32 27.77 27.25 27.77 807,800 +0.41(+1.50%) Dec 15, 2006 27.79 27.79 27.36 27.36 859,400 -0.35(-1.26%) Dec 14, 2006 27.70 27.79 27.55 27.71 1,111,000 -0.02(-0.05%) Dec 13, 2006 28.00 28.11 27.68 27.73 657,800 -0.15(-0.54%) Dec 12, 2006 27.88 28.13 27.72 27.88 778,400 -0.10(-0.36%) Dec 11, 2006 28.11 28.23 27.88 27.98 1,465,200 +0.01(+0.02%) Dec 08, 2006 28.00 28.13 27.66 27.97 1,332,000 +0.17(+0.61%) Dec 07, 2006 27.95 28.73 27.68 27.80 2,434,800 +0.07(+0.23%) Dec 06, 2006 26.85 27.77 26.82 27.73 2,040,600 +0.85(+3.16%) Dec 05, 2006 27.13 27.13 26.50 26.89 2,227,000 -0.34(-1.27%) Dec 04, 2006 27.20 27.46 27.10 27.23 1,537,000 +0.16(+0.57%) Dec 01, 2006 27.13 27.39 26.86 27.07 2,338,200 +0.47(+1.77%) Nov 30, 2006 26.13 26.65 25.93 26.61 2,033,000 +0.48(+1.82%) Nov 29, 2006 25.89 26.16 25.52 26.13 1,512,200 +0.18(+0.71%) Nov 28, 2006 26.32 26.68 25.93 25.95 2,986,800 -0.41(-1.54%) Nov 27, 2006 26.73 26.73 26.30 26.35 1,604,600 -0.25(-0.94%) Nov 24, 2006 26.50 26.68 26.50 26.60 345,600 +0.06(+0.23%) Nov 22, 2006 26.45 26.59 26.30 26.54 1,640,400 +0.16(+0.63%) Nov 21, 2006 26.40 26.65 26.32 26.38 2,049,400 -0.11(-0.40%) Nov 20, 2006 26.50 26.74 26.43 26.48 2,772,000 -0.14(-0.53%) Nov 17, 2006 25.91 26.86 25.89 26.62 3,503,000 +0.07(+0.28%) Nov 16, 2006 27.34 27.39 26.48 26.55 4,287,200 -1.35(-4.84%) Nov 15, 2006 27.55 28.07 27.35 27.89 1,718,800 +0.54(+1.99%) Nov 14, 2006 27.25 27.56 27.18 27.35 2,116,200 +0.23(+0.83%) Nov 13, 2006 26.35 27.28 26.35 27.12 1,766,400 +0.85(+3.24%) Nov 10, 2006 26.36 26.43 26.14 26.27 2,724,800 -0.03(-0.10%) Nov 09, 2006 26.50 26.56 26.27 26.30 2,215,200 -0.18(-0.68%) Nov 08, 2006 26.95 26.99 26.27 26.48 3,494,600 -0.47(-1.74%) Nov 07, 2006 27.20 27.25 26.92 26.95 1,752,800 -0.25(-0.92%) Nov 06, 2006 27.07 27.23 27.02 27.20 1,665,000 +0.12(+0.46%) Nov 03, 2006 27.57 27.75 27.04 27.07 1,080,200 -0.46(-1.65%) Nov 02, 2006 27.65 27.66 27.18 27.53 2,202,000 -0.13(-0.49%) 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.