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 ) 142.16 -0.53 (-0.37%) Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2007 28.75 28.75 27.09 27.30 5,223,678 +0.07(+0.26%) Apr 27, 2007 27.47 27.57 27.18 27.23 1,194,600 -0.34(-1.22%) Apr 26, 2007 27.28 27.70 27.28 27.57 1,899,800 +0.27(+0.97%) Apr 25, 2007 27.50 27.54 27.24 27.30 991,600 -0.15(-0.55%) Apr 24, 2007 27.50 27.68 27.37 27.45 1,136,200 +0.01(+0.05%) Apr 23, 2007 27.54 27.54 27.29 27.44 1,076,800 -0.04(-0.15%) Apr 20, 2007 27.50 27.53 27.12 27.48 2,232,400 -0.02(-0.07%) Apr 19, 2007 27.54 27.70 27.30 27.50 1,293,000 -0.14(-0.49%) Apr 18, 2007 28.07 28.07 27.56 27.64 2,236,186 -0.44(-1.58%) Apr 17, 2007 28.50 28.54 27.71 28.08 3,397,400 -0.38(-1.32%) Apr 16, 2007 28.84 28.90 28.34 28.45 1,820,696 -0.29(-0.99%) Apr 13, 2007 28.50 28.75 28.45 28.74 2,450,092 +0.27(+0.95%) Apr 12, 2007 28.00 28.59 27.77 28.47 3,561,600 +0.23(+0.81%) Apr 11, 2007 28.11 28.29 27.91 28.24 1,139,036 +0.20(+0.71%) Apr 10, 2007 27.93 28.46 27.93 28.04 2,265,600 +0.05(+0.20%) Apr 09, 2007 27.84 28.14 27.70 27.98 1,707,800 +0.00(+0.00%) Apr 05, 2007 27.09 28.02 27.09 27.98 2,429,400 +0.89(+3.30%) Apr 04, 2007 26.75 27.12 26.56 27.09 1,887,600 +0.36(+1.33%) Apr 03, 2007 26.36 26.75 26.34 26.73 1,647,000 +0.42(+1.60%) 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.