Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

137.52 -0.42 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 138.47 140.31 136.71 137.52 743,558 -0.42(-0.30%)
May 09, 2024 136.02 138.47 135.50 137.94 619,092 +2.09(+1.54%)
May 08, 2024 137.69 137.97 135.64 135.85 725,130 -1.84(-1.34%)
May 07, 2024 136.68 138.10 135.40 137.69 977,456 +0.82(+0.60%)
May 06, 2024 135.48 138.46 134.00 136.87 1,442,578 +2.42(+1.80%)
May 03, 2024 143.00 145.04 131.27 134.45 2,541,406 -7.79(-5.48%)
May 02, 2024 141.37 143.23 139.72 142.24 1,892,374 +2.49(+1.78%)
May 01, 2024 138.11 140.75 136.35 139.75 1,127,646 +0.74(+0.53%)
Apr 30, 2024 137.62 139.48 137.14 139.01 947,438 +0.87(+0.63%)
Apr 29, 2024 133.23 139.24 133.23 138.14 990,810 +4.63(+3.47%)
Apr 26, 2024 131.70 134.01 130.96 133.51 477,673 +0.74(+0.56%)
Apr 25, 2024 132.57 133.18 131.34 132.77 519,286 +0.03(+0.02%)
Apr 24, 2024 133.10 134.28 132.73 132.74 472,887 -1.17(-0.87%)
Apr 23, 2024 133.01 135.71 132.90 133.91 402,045 +1.39(+1.05%)
Apr 22, 2024 128.75 132.72 128.69 132.52 673,395 +4.70(+3.68%)
Apr 19, 2024 126.81 128.53 125.97 127.82 487,093 +1.71(+1.36%)
Apr 18, 2024 127.60 128.57 125.64 126.11 749,549 -1.53(-1.20%)
Apr 17, 2024 130.64 130.64 126.84 127.64 555,041 -2.14(-1.65%)
Apr 16, 2024 130.48 130.98 128.69 129.78 345,882 -0.18(-0.14%)
Apr 15, 2024 132.28 133.08 129.86 129.96 451,184 -0.46(-0.35%)
Apr 12, 2024 130.70 131.82 129.52 130.42 513,129 -0.98(-0.75%)
Apr 11, 2024 132.61 132.61 130.78 131.40 342,280 -0.66(-0.50%)
Apr 10, 2024 133.01 134.48 131.99 132.06 454,517 -2.02(-1.51%)
Apr 09, 2024 134.60 134.81 133.19 134.08 310,549 +0.35(+0.26%)
Apr 08, 2024 133.72 134.24 132.48 133.73 383,107 +0.12(+0.09%)
Apr 05, 2024 133.18 134.41 132.35 133.61 474,736 +0.66(+0.50%)
Apr 04, 2024 136.40 136.40 132.72 132.95 555,412 -2.34(-1.73%)
Apr 03, 2024 135.15 136.28 134.91 135.29 489,668 +0.25(+0.19%)
Apr 02, 2024 134.74 136.16 131.81 135.04 926,458 -2.80(-2.03%)
Apr 01, 2024 138.14 138.25 136.03 137.84 455,939 -0.21(-0.15%)
Mar 28, 2024 137.00 138.14 138.03 138.05 608,798 +1.20(+0.88%)
Mar 27, 2024 136.41 137.00 135.69 136.85 251,918 +1.60(+1.18%)
Mar 26, 2024 135.00 136.63 134.79 135.25 431,171 +0.48(+0.36%)
Mar 25, 2024 135.31 136.19 134.28 134.77 504,596 +0.66(+0.49%)
Mar 22, 2024 136.40 136.86 133.16 134.11 603,201 -2.13(-1.56%)
Mar 21, 2024 138.93 139.35 135.00 136.24 704,352 -2.54(-1.83%)
Mar 20, 2024 138.47 139.38 137.20 138.78 626,017 +0.45(+0.33%)
Mar 19, 2024 137.17 138.78 137.17 138.33 620,783 +1.31(+0.96%)
Mar 18, 2024 135.26 138.71 134.08 137.02 830,205 +0.37(+0.27%)
Mar 15, 2024 133.90 136.72 133.01 136.65 4,320,667 +0.65(+0.48%)
Mar 14, 2024 138.14 138.57 134.84 136.00 558,550 -2.27(-1.64%)
Mar 13, 2024 139.50 141.54 136.72 138.27 1,043,259 -0.94(-0.68%)
Mar 12, 2024 135.84 139.72 135.80 139.21 949,984 +3.39(+2.50%)
Mar 11, 2024 134.34 137.91 134.26 135.82 811,353 +0.65(+0.48%)
Mar 08, 2024 134.08 136.60 134.08 135.17 494,942 +1.09(+0.81%)
Mar 07, 2024 132.58 135.69 132.34 134.08 645,660 +2.10(+1.59%)
Mar 06, 2024 133.04 134.90 130.88 131.98 898,806 -2.67(-1.98%)
Mar 05, 2024 133.40 136.29 132.00 134.65 1,990,638 +8.92(+7.09%)
Mar 04, 2024 126.46 128.31 124.78 125.73 717,862 -1.19(-0.94%)
Mar 01, 2024 127.03 127.26 124.70 126.92 835,405 -0.05(-0.04%)
Feb 29, 2024 127.21 127.91 125.69 126.97 1,041,180 +0.00(+0.00%)
Feb 28, 2024 127.58 128.72 126.07 126.97 706,666 -0.63(-0.49%)
Feb 27, 2024 124.53 128.04 124.42 127.60 854,922 +2.64(+2.11%)
Feb 26, 2024 126.55 126.79 124.90 124.96 625,180 -0.30(-0.24%)
Feb 23, 2024 122.95 125.47 122.65 125.26 630,572 +2.39(+1.95%)
Feb 22, 2024 121.15 123.31 120.78 122.87 793,718 +1.98(+1.64%)
Feb 21, 2024 122.03 122.51 119.42 120.89 945,088 -2.11(-1.72%)
Feb 20, 2024 122.17 123.44 120.94 123.00 865,247 +0.78(+0.64%)
Feb 16, 2024 119.29 124.28 118.60 122.22 1,065,200 +2.35(+1.96%)
Feb 15, 2024 123.70 124.86 118.56 119.87 1,458,390 -3.54(-2.87%)
Feb 14, 2024 123.00 128.28 120.59 123.41 2,896,381 +9.81(+8.64%)
Feb 13, 2024 112.28 115.31 111.10 113.60 1,487,431 -0.70(-0.61%)
Feb 12, 2024 110.27 114.58 108.76 114.30 1,609,968 +4.44(+4.04%)
Feb 09, 2024 110.86 111.28 109.73 109.86 788,695 -0.96(-0.87%)
Feb 08, 2024 111.17 111.28 109.71 110.82 602,685 -0.79(-0.71%)
Feb 07, 2024 112.09 113.70 111.41 111.61 711,338 -0.47(-0.42%)
Feb 06, 2024 110.98 112.84 110.83 112.08 847,702 +1.34(+1.21%)
Feb 05, 2024 110.95 111.67 109.59 110.74 799,035 -0.47(-0.42%)
Feb 02, 2024 111.32 112.02 110.50 111.21 640,896 -1.02(-0.91%)
Feb 01, 2024 108.42 112.50 108.04 112.23 891,338 +4.07(+3.76%)
Jan 31, 2024 108.16 109.74 107.74 108.16 675,127 +0.64(+0.60%)
Jan 30, 2024 108.45 109.24 107.44 107.52 681,838 -0.79(-0.73%)
Jan 29, 2024 106.44 108.37 105.83 108.31 754,158 +1.14(+1.06%)
Jan 26, 2024 107.62 108.58 107.06 107.17 803,830 -0.26(-0.24%)
Jan 25, 2024 104.70 107.60 104.70 107.43 966,377 +2.97(+2.84%)
Jan 24, 2024 105.62 106.66 103.55 104.46 789,880 +0.57(+0.55%)
Jan 23, 2024 105.27 106.88 103.40 103.89 777,972 -0.74(-0.71%)
Jan 22, 2024 105.08 106.59 104.56 104.63 847,715 -0.13(-0.12%)
Jan 19, 2024 105.32 105.55 104.14 104.76 900,745 -0.65(-0.62%)
Jan 18, 2024 104.41 105.41 103.67 105.41 738,942 +0.76(+0.73%)
Jan 17, 2024 104.29 106.47 103.76 104.65 719,582 -0.17(-0.16%)
Jan 16, 2024 108.47 108.68 104.06 104.82 1,295,789 -4.28(-3.92%)
Jan 12, 2024 109.97 110.50 108.58 109.10 556,768 -0.84(-0.76%)
Jan 11, 2024 109.90 110.02 108.42 109.94 709,032 +0.30(+0.27%)
Jan 10, 2024 108.24 109.92 108.16 109.64 624,735 +1.19(+1.10%)
Jan 09, 2024 108.16 109.00 107.52 108.45 748,613 -0.36(-0.33%)
Jan 08, 2024 107.62 109.04 107.17 108.81 616,434 +1.57(+1.46%)
Jan 05, 2024 106.20 108.28 105.71 107.24 666,217 +1.06(+1.00%)
Jan 04, 2024 105.70 107.73 105.62 106.18 628,068 +0.89(+0.85%)
Jan 03, 2024 105.81 106.71 104.96 105.29 634,603 -1.60(-1.50%)
Jan 02, 2024 104.54 107.38 104.54 106.89 811,037 +2.13(+2.03%)
Dec 29, 2023 104.40 105.08 103.96 104.76 494,797 +0.32(+0.31%)
Dec 28, 2023 103.57 105.34 103.57 104.44 682,265 +0.48(+0.46%)
Dec 27, 2023 104.51 104.95 103.55 103.96 536,726 -0.55(-0.53%)
Dec 26, 2023 104.11 105.26 103.77 104.51 453,838 +0.18(+0.17%)
Dec 22, 2023 104.85 105.49 103.68 104.33 623,827 -0.43(-0.41%)
Dec 21, 2023 105.00 105.36 103.99 104.76 927,895 +0.89(+0.86%)
Dec 20, 2023 106.01 106.71 103.85 103.87 819,305 -2.56(-2.41%)
Dec 19, 2023 107.29 107.86 105.82 106.43 771,663 -0.50(-0.47%)
Dec 18, 2023 106.48 107.83 106.15 106.93 664,326 +1.24(+1.17%)
Dec 15, 2023 106.82 107.41 105.08 105.69 1,841,527 -1.49(-1.39%)
Dec 14, 2023 109.69 111.47 106.99 107.18 1,718,525 -1.62(-1.49%)
Dec 13, 2023 108.45 109.40 107.06 108.80 784,756 +0.32(+0.29%)
Dec 12, 2023 107.50 108.74 106.77 108.48 822,691 +1.51(+1.41%)
Dec 11, 2023 107.58 107.89 106.43 106.97 962,259 -0.61(-0.57%)
Dec 08, 2023 105.70 108.21 105.21 107.58 1,029,978 +1.84(+1.74%)
Dec 07, 2023 104.27 105.89 104.27 105.74 828,636 +1.58(+1.52%)
Dec 06, 2023 104.98 105.99 103.88 104.16 957,153 -0.45(-0.43%)
Dec 05, 2023 105.90 106.15 103.77 104.61 818,787 -1.98(-1.86%)
Dec 04, 2023 104.00 106.96 103.47 106.59 1,128,897 +2.28(+2.19%)
Dec 01, 2023 101.49 104.90 100.56 104.31 1,219,163 +2.85(+2.81%)
Nov 30, 2023 99.77 101.71 99.19 101.46 1,742,082 +1.85(+1.86%)
Nov 29, 2023 99.82 101.90 98.95 99.61 987,422 -0.06(-0.06%)
Nov 28, 2023 99.31 100.07 98.26 99.67 1,152,433 +0.28(+0.28%)
Nov 27, 2023 98.85 100.18 98.85 99.39 1,132,239 +0.13(+0.13%)
Nov 24, 2023 99.56 100.29 98.56 99.26 488,684 -0.22(-0.22%)
Nov 22, 2023 98.21 99.53 97.31 99.48 698,178 +1.93(+1.98%)
Nov 21, 2023 97.44 98.66 97.31 97.55 1,078,523 +0.02(+0.02%)
Nov 20, 2023 95.60 98.20 95.60 97.53 813,216 +1.37(+1.42%)
Nov 17, 2023 95.60 96.25 94.61 96.16 775,285 +1.43(+1.51%)
Nov 16, 2023 94.14 94.90 92.68 94.73 1,142,868 +0.26(+0.28%)
Nov 15, 2023 91.87 95.77 91.87 94.47 2,060,430 +2.35(+2.55%)
Nov 14, 2023 89.91 92.56 89.33 92.12 1,655,534 +3.74(+4.23%)
Nov 13, 2023 84.76 90.65 84.64 88.38 2,880,807 +5.39(+6.49%)
Nov 10, 2023 84.68 85.58 82.79 82.99 1,760,521 -1.32(-1.57%)
Nov 09, 2023 84.87 85.10 82.86 84.31 1,988,913 -0.50(-0.59%)
Nov 08, 2023 87.00 88.78 82.18 84.81 4,562,287 +4.72(+5.89%)
Nov 07, 2023 78.24 80.87 78.05 80.09 1,778,999 +1.12(+1.42%)
Nov 06, 2023 79.85 80.24 78.64 78.97 1,040,208 -0.48(-0.60%)
Nov 03, 2023 78.27 79.75 78.22 79.45 1,173,109 +1.64(+2.11%)
Nov 02, 2023 77.65 78.31 76.64 77.81 1,093,278 +0.37(+0.48%)
Nov 01, 2023 76.92 78.47 76.23 77.44 849,265 +0.21(+0.27%)
Oct 31, 2023 76.84 77.78 76.17 77.23 1,034,319 +0.59(+0.77%)
Oct 30, 2023 77.45 78.16 75.47 76.64 1,051,441 -0.13(-0.17%)
Oct 27, 2023 77.93 78.48 76.14 76.77 972,005 -0.72(-0.93%)
Oct 26, 2023 78.65 79.75 77.09 77.49 1,138,033 -1.11(-1.41%)
Oct 25, 2023 80.61 80.92 78.07 78.60 1,187,268 -2.51(-3.09%)
Oct 24, 2023 77.96 81.56 77.77 81.11 1,395,679 +2.24(+2.84%)
Oct 23, 2023 77.45 79.90 77.10 78.87 1,095,870 +1.35(+1.74%)
Oct 20, 2023 82.17 82.38 77.47 77.52 1,525,682 -4.10(-5.02%)
Oct 19, 2023 78.58 82.63 78.58 81.62 1,758,218 +2.88(+3.66%)
Oct 18, 2023 76.26 79.25 75.14 78.74 1,968,257 +2.36(+3.09%)
Oct 17, 2023 74.15 77.94 74.15 76.38 1,724,338 +1.81(+2.43%)
Oct 16, 2023 73.62 75.90 72.71 74.57 1,478,335 +1.37(+1.87%)
Oct 13, 2023 73.54 74.98 72.71 73.20 1,854,402 -0.59(-0.80%)
Oct 12, 2023 76.56 77.56 71.84 73.79 4,140,691 -2.10(-2.77%)
Oct 11, 2023 76.20 78.00 71.51 75.89 8,586,630 -15.39(-16.86%)
Oct 10, 2023 88.47 92.30 88.24 91.28 900,215 +2.78(+3.14%)
Oct 09, 2023 89.39 90.02 86.97 88.50 1,143,033 -1.09(-1.22%)
Oct 06, 2023 90.51 91.07 89.39 89.59 1,080,921 -1.66(-1.82%)
Oct 05, 2023 93.10 93.91 91.22 91.25 824,884 -1.89(-2.03%)
Oct 04, 2023 93.87 93.87 92.13 93.14 768,235 -0.58(-0.62%)
Oct 03, 2023 94.56 95.29 93.06 93.72 687,785 -1.38(-1.45%)
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.