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 ) 144.95 -0.08 (-0.06%) Streaming Delayed Price Updated: 9:51 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 (%) Nov 30, 2020 109.58 110.51 109.50 109.85 1,188,452 -0.03(-0.03%) Nov 27, 2020 110.04 111.47 109.76 109.88 263,400 +0.28(+0.26%) Nov 25, 2020 109.61 110.32 108.71 109.60 766,100 -0.07(-0.06%) Nov 24, 2020 110.57 110.65 108.70 109.67 862,231 -0.35(-0.32%) Nov 23, 2020 109.79 110.49 108.92 110.02 976,590 +0.17(+0.15%) Nov 20, 2020 107.88 110.49 107.88 109.85 717,600 +2.22(+2.06%) Nov 19, 2020 108.39 108.94 106.00 107.63 1,189,139 -0.69(-0.64%) Nov 18, 2020 113.67 113.96 108.27 108.32 1,161,112 -5.07(-4.47%) Nov 17, 2020 111.84 114.13 110.43 113.39 872,702 +0.25(+0.22%) Nov 16, 2020 111.63 113.39 110.40 113.14 887,401 +2.59(+2.34%) Nov 13, 2020 107.48 110.98 107.25 110.55 771,900 +3.37(+3.14%) Nov 12, 2020 105.71 109.90 105.53 107.18 1,062,898 +0.86(+0.81%) Nov 11, 2020 107.25 108.06 106.16 106.32 959,015 -0.85(-0.79%) Nov 10, 2020 102.00 108.10 101.50 107.17 1,019,312 +4.84(+4.73%) Nov 09, 2020 101.25 104.00 100.61 102.33 1,235,056 +3.71(+3.76%) Nov 06, 2020 97.99 99.45 97.50 98.62 517,000 +0.47(+0.48%) Nov 05, 2020 98.53 99.86 97.50 98.15 908,852 +2.11(+2.20%) Nov 04, 2020 95.65 97.90 95.27 96.04 1,013,748 +3.09(+3.32%) Nov 03, 2020 90.04 93.83 90.04 92.95 1,042,846 +3.88(+4.36%) 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.