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 ) 140.26 -1.90 (-1.34%) Streaming Delayed Price Updated: 9:59 AM EDT, Jun 14, 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 30, 2009 23.68 23.91 23.25 23.50 0 -0.21(-0.91%) Jan 29, 2009 24.32 24.32 23.62 23.71 1,841,186 -0.34(-1.39%) Jan 28, 2009 24.98 24.99 24.02 24.05 2,766,502 -0.47(-1.94%) Jan 27, 2009 23.93 24.56 23.84 24.52 2,924,018 +0.58(+2.44%) Jan 26, 2009 23.59 24.08 23.43 23.94 1,905,400 +0.43(+1.83%) Jan 23, 2009 23.30 24.00 23.12 23.51 2,122,428 -0.33(-1.40%) Jan 22, 2009 23.45 23.92 23.25 23.84 1,464,416 +0.09(+0.40%) Jan 21, 2009 23.64 23.84 23.07 23.75 1,476,896 +0.37(+1.58%) Jan 20, 2009 24.14 25.00 23.30 23.38 1,275,478 -0.71(-2.93%) Jan 16, 2009 23.75 24.22 23.59 24.09 1,869,254 +0.69(+2.95%) Jan 15, 2009 23.45 23.62 23.02 23.39 2,350,034 -0.07(-0.28%) Jan 14, 2009 23.16 23.62 23.02 23.46 1,664,194 -0.02(-0.06%) Jan 13, 2009 23.23 23.57 23.23 23.48 2,389,016 +0.22(+0.95%) Jan 12, 2009 23.55 23.62 23.15 23.25 1,962,610 -0.39(-1.63%) Jan 09, 2009 23.69 23.80 22.98 23.64 1,701,898 -0.11(-0.46%) Jan 08, 2009 23.57 23.89 23.26 23.75 2,214,080 +0.14(+0.59%) Jan 07, 2009 23.36 23.82 23.14 23.61 1,693,836 +0.16(+0.70%) Jan 06, 2009 23.82 24.09 22.96 23.45 2,053,062 -0.30(-1.28%) Jan 05, 2009 24.49 24.56 23.57 23.75 2,149,664 -0.80(-3.26%) Jan 02, 2009 24.85 24.91 24.21 24.55 0 -0.23(-0.95%) Jan 01, 2009 24.52 24.79 24.18 24.79 0 +0.00(+0.00%) Dec 31, 2008 24.52 24.79 24.18 24.79 1,339,884 +0.24(+0.98%) Dec 30, 2008 24.71 24.71 24.11 24.55 1,647,482 +0.23(+0.95%) Dec 29, 2008 24.36 24.46 24.02 24.32 1,120,888 -0.07(-0.31%) Dec 26, 2008 24.13 24.45 23.98 24.39 467,544 +0.39(+1.65%) Dec 24, 2008 24.25 24.32 23.84 24.00 547,304 -0.23(-0.97%) Dec 23, 2008 24.73 24.93 24.18 24.23 1,207,810 -0.42(-1.70%) Dec 22, 2008 24.97 25.21 24.29 24.65 1,132,844 -0.36(-1.44%) Dec 19, 2008 25.28 25.97 24.86 25.01 2,485,136 -0.13(-0.54%) Dec 18, 2008 25.20 25.23 24.89 25.14 3,135,296 +0.11(+0.42%) Dec 17, 2008 25.18 25.49 24.90 25.04 1,857,654 -0.36(-1.42%) Dec 16, 2008 24.34 25.44 24.29 25.40 2,923,144 +1.27(+5.28%) Dec 15, 2008 24.05 24.27 23.85 24.12 1,940,972 +0.18(+0.75%) Dec 12, 2008 23.52 24.05 23.34 23.95 1,505,528 -0.04(-0.15%) Dec 11, 2008 23.98 24.91 23.50 23.98 1,568,388 -0.11(-0.46%) Dec 10, 2008 24.62 24.66 23.79 24.09 1,376,920 -0.32(-1.29%) Dec 09, 2008 23.98 24.70 23.91 24.41 3,709,170 +0.29(+1.20%) Dec 08, 2008 24.11 24.24 23.64 24.11 1,661,242 +0.36(+1.54%) Dec 05, 2008 22.47 23.77 22.31 23.75 2,559,458 +0.95(+4.17%) Dec 04, 2008 23.16 23.43 22.39 22.80 2,228,282 -0.56(-2.42%) Dec 03, 2008 23.13 23.54 22.98 23.36 3,795,740 -0.31(-1.31%) Dec 02, 2008 23.68 23.75 23.00 23.68 1,631,186 +0.36(+1.52%) Dec 01, 2008 24.56 25.00 23.30 23.32 1,860,930 -1.80(-7.18%) Nov 28, 2008 24.20 25.16 24.20 25.12 972,934 +0.79(+3.25%) Nov 26, 2008 23.76 24.38 23.58 24.34 1,300,164 +0.28(+1.14%) Nov 25, 2008 24.66 25.22 23.46 24.06 2,670,252 -0.24(-0.99%) Nov 24, 2008 22.66 24.52 22.47 24.30 2,599,640 +1.93(+8.60%) Nov 21, 2008 21.55 22.41 20.48 22.38 4,765,888 +1.05(+4.90%) Nov 20, 2008 23.38 23.57 21.14 21.33 4,230,264 -2.19(-9.29%) Nov 19, 2008 26.53 26.62 23.41 23.52 4,183,852 -2.57(-9.87%) Nov 18, 2008 25.91 26.29 25.41 26.09 3,349,122 +0.15(+0.58%) Nov 17, 2008 25.49 26.32 24.02 25.94 2,572,274 +0.26(+1.01%) Nov 14, 2008 26.06 26.73 25.68 25.68 2,177,228 -0.70(-2.65%) Nov 13, 2008 26.57 26.57 25.63 26.38 4,016,786 +0.39(+1.50%) Nov 12, 2008 26.00 26.39 25.67 25.99 1,637,874 -0.40(-1.50%) Nov 11, 2008 26.61 26.71 26.00 26.39 2,794,616 -0.49(-1.84%) Nov 10, 2008 26.45 26.94 26.26 26.88 2,527,708 +0.81(+3.13%) Nov 07, 2008 24.90 26.08 24.89 26.07 2,096,698 +0.96(+3.82%) Nov 06, 2008 25.05 25.94 24.93 25.11 1,811,214 -0.07(-0.28%) Nov 05, 2008 26.30 26.34 25.09 25.18 2,246,096 -1.34(-5.05%) Nov 04, 2008 26.68 26.75 26.01 26.52 1,927,792 +0.14(+0.51%) 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.