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 ) 142.69 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%) Jul 31, 2020 91.60 92.16 85.71 87.39 1,830,800 -3.73(-4.09%) Jul 30, 2020 90.13 91.61 88.27 91.12 1,369,260 -0.18(-0.20%) Jul 29, 2020 88.05 91.69 87.91 91.30 896,714 +3.31(+3.76%) Jul 28, 2020 87.79 88.76 87.69 87.99 474,952 -0.50(-0.57%) Jul 27, 2020 86.89 88.72 86.30 88.49 354,617 +1.16(+1.33%) Jul 24, 2020 87.78 88.23 86.67 87.33 446,200 -0.35(-0.40%) Jul 23, 2020 87.23 87.91 86.81 87.68 513,518 +0.56(+0.64%) Jul 22, 2020 85.89 87.16 85.43 87.12 577,561 +1.12(+1.30%) Jul 21, 2020 85.16 86.51 85.16 86.00 646,977 +0.49(+0.57%) Jul 20, 2020 84.76 85.75 84.44 85.51 696,233 +0.40(+0.47%) Jul 17, 2020 85.38 86.36 85.02 85.11 736,100 +0.30(+0.35%) Jul 16, 2020 84.60 85.46 84.04 84.81 576,878 +0.27(+0.32%) Jul 15, 2020 82.97 84.72 82.48 84.54 863,405 +2.59(+3.16%) Jul 14, 2020 79.56 82.11 79.22 81.95 801,216 +2.38(+2.99%) Jul 13, 2020 81.45 82.17 79.45 79.57 1,129,276 -1.62(-2.00%) Jul 10, 2020 80.34 81.30 79.20 81.19 580,700 +1.45(+1.82%) Jul 09, 2020 82.04 82.42 78.65 79.74 983,142 -2.17(-2.65%) Jul 08, 2020 82.10 82.25 80.06 81.91 886,294 -0.08(-0.10%) Jul 07, 2020 80.61 82.96 80.51 81.99 1,053,043 +0.77(+0.95%) Jul 06, 2020 81.87 82.65 80.55 81.22 1,144,109 +0.17(+0.21%) Jul 02, 2020 81.50 82.68 80.79 81.05 880,400 +0.41(+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.