Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DaVita HealthCare Partner
(NY:
DVA
)
138.69
-2.24 (-1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 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%)
Oct 02, 2023
94.69
95.28
93.26
95.10
736,019
+0.57(+0.60%)
Sep 29, 2023
96.53
97.20
94.51
94.53
911,707
-1.77(-1.84%)
Sep 28, 2023
95.87
96.47
94.57
96.30
524,582
+0.56(+0.58%)
Sep 27, 2023
96.53
96.91
94.16
95.74
618,061
+0.06(+0.06%)
Sep 26, 2023
98.57
99.02
95.68
95.68
777,786
-2.91(-2.95%)
Sep 25, 2023
98.38
98.69
97.94
98.59
560,832
-0.12(-0.12%)
Sep 22, 2023
102.35
102.60
98.50
98.71
655,966
-3.65(-3.57%)
Sep 21, 2023
103.60
104.16
102.29
102.36
670,285
-0.97(-0.94%)
Sep 20, 2023
102.21
103.93
101.43
103.33
660,866
+1.37(+1.34%)
Sep 19, 2023
100.08
102.93
100.08
101.96
813,998
+2.19(+2.20%)
Sep 18, 2023
98.62
100.38
98.52
99.77
766,035
+1.44(+1.46%)
Sep 15, 2023
97.04
100.27
97.04
98.33
1,492,134
-0.06(-0.06%)
Sep 14, 2023
101.29
103.62
95.35
98.39
1,833,764
-2.74(-2.71%)
Sep 13, 2023
97.00
101.53
97.00
101.13
1,185,350
+3.97(+4.09%)
Sep 12, 2023
95.88
98.17
95.51
97.16
1,053,473
+0.90(+0.93%)
Sep 11, 2023
95.74
96.70
95.06
96.26
526,786
+0.71(+0.74%)
Sep 08, 2023
95.44
96.52
95.01
95.55
707,005
+0.21(+0.22%)
Sep 07, 2023
99.06
99.17
94.70
95.34
823,563
-3.55(-3.59%)
Sep 06, 2023
96.21
99.56
96.21
98.89
772,757
+2.24(+2.32%)
Sep 05, 2023
102.36
102.47
96.62
96.65
976,395
-6.34(-6.16%)
Sep 01, 2023
102.80
103.86
102.56
102.99
340,698
+0.57(+0.56%)
Aug 31, 2023
103.79
103.92
102.04
102.42
797,434
-0.89(-0.86%)
Aug 30, 2023
102.49
104.02
102.40
103.31
379,934
+1.12(+1.10%)
Aug 29, 2023
100.68
102.59
100.17
102.19
366,719
+1.64(+1.63%)
Aug 28, 2023
101.05
101.51
100.23
100.55
622,405
-0.06(-0.06%)
Aug 25, 2023
101.02
101.36
100.06
100.61
416,859
-0.44(-0.44%)
Aug 24, 2023
101.51
102.00
101.02
101.05
477,591
-1.01(-0.99%)
Aug 23, 2023
102.03
102.45
101.35
102.06
490,740
+0.40(+0.39%)
Aug 22, 2023
101.91
102.40
100.88
101.66
337,871
-0.23(-0.23%)
Aug 21, 2023
101.74
102.39
100.49
101.89
403,370
+0.33(+0.32%)
Aug 18, 2023
100.14
101.86
99.71
101.56
526,252
+0.92(+0.91%)
Aug 17, 2023
103.65
104.21
100.22
100.64
754,360
-3.65(-3.50%)
Aug 16, 2023
104.97
105.89
103.80
104.29
513,092
-0.91(-0.87%)
Aug 15, 2023
106.99
106.99
104.18
105.20
744,793
-1.76(-1.65%)
Aug 14, 2023
108.46
108.48
104.47
106.96
1,055,431
-1.39(-1.28%)
Aug 11, 2023
108.71
109.19
107.20
108.35
472,268
-0.08(-0.07%)
Aug 10, 2023
110.11
110.95
107.41
108.43
666,947
-1.53(-1.39%)
Aug 09, 2023
111.15
111.67
109.48
109.96
597,588
-0.83(-0.75%)
Aug 08, 2023
112.21
113.08
110.22
110.79
1,478,196
-1.89(-1.68%)
Aug 07, 2023
111.07
116.97
110.96
112.68
1,523,324
+3.87(+3.56%)
Aug 04, 2023
106.63
109.59
106.23
108.81
1,637,799
+7.25(+7.14%)
Aug 03, 2023
101.99
102.76
101.23
101.56
682,087
-0.41(-0.40%)
Aug 02, 2023
101.91
102.75
100.84
101.97
583,721
-0.42(-0.41%)
Aug 01, 2023
101.91
102.71
101.55
102.39
457,279
+0.40(+0.39%)
Jul 31, 2023
101.23
102.03
99.94
101.99
547,642
+0.95(+0.94%)
Jul 28, 2023
101.11
101.16
99.72
101.04
471,456
+1.01(+1.01%)
Jul 27, 2023
101.13
101.44
99.84
100.03
370,427
-1.17(-1.16%)
Jul 26, 2023
102.42
103.17
101.02
101.20
374,857
-1.75(-1.70%)
Jul 25, 2023
101.76
103.31
101.16
102.95
374,860
+0.85(+0.83%)
Jul 24, 2023
102.86
103.11
101.41
102.10
818,072
-0.68(-0.66%)
Jul 21, 2023
105.58
105.58
102.70
102.78
726,687
-2.71(-2.57%)
Jul 20, 2023
105.40
105.76
103.85
105.49
493,609
+0.73(+0.70%)
Jul 19, 2023
106.14
106.72
104.14
104.76
439,360
-1.40(-1.32%)
Jul 18, 2023
104.64
106.96
104.64
106.16
633,588
+1.63(+1.56%)
Jul 17, 2023
103.55
104.88
103.39
104.53
428,997
+0.79(+0.76%)
Jul 14, 2023
103.38
104.41
102.55
103.74
316,516
+0.48(+0.46%)
Jul 13, 2023
104.12
105.35
102.50
103.26
583,455
-0.99(-0.95%)
Jul 12, 2023
103.81
104.54
103.03
104.25
665,779
+1.18(+1.14%)
Jul 11, 2023
103.99
104.97
102.81
103.07
544,288
-0.62(-0.60%)
Jul 10, 2023
103.90
104.72
102.66
103.69
534,133
-0.20(-0.19%)
Jul 07, 2023
101.57
104.31
101.45
103.89
1,010,213
+1.95(+1.91%)
Jul 06, 2023
100.96
102.53
100.47
101.94
892,308
+0.58(+0.57%)
Jul 05, 2023
100.99
101.73
100.38
101.36
637,261
+0.59(+0.59%)
Jul 03, 2023
100.10
100.96
99.36
100.77
330,648
+0.30(+0.30%)
Jun 30, 2023
99.60
100.97
99.33
100.47
578,363
+1.64(+1.66%)
Jun 29, 2023
97.49
99.22
97.49
98.83
532,337
+1.19(+1.22%)
Jun 28, 2023
96.09
97.86
95.30
97.64
678,017
+1.71(+1.78%)
Jun 27, 2023
94.03
97.16
92.98
95.93
1,102,899
-1.15(-1.18%)
Jun 26, 2023
97.91
98.41
96.19
97.08
575,883
-0.65(-0.67%)
Jun 23, 2023
98.55
99.11
97.70
97.73
495,134
-1.23(-1.24%)
Jun 22, 2023
97.90
99.49
97.21
98.96
677,468
+1.28(+1.31%)
Jun 21, 2023
97.60
98.30
96.50
97.68
481,179
-0.23(-0.23%)
Jun 20, 2023
97.32
98.38
97.02
97.91
537,070
+0.29(+0.30%)
Jun 16, 2023
97.40
98.33
97.03
97.62
1,136,213
+0.34(+0.35%)
Jun 15, 2023
97.21
97.63
96.14
97.28
507,410
+8.07(+9.05%)
May 08, 2023
88.00
89.55
87.63
89.21
787,429
+0.74(+0.84%)
May 05, 2023
87.69
89.21
87.69
88.47
590,510
+1.26(+1.44%)
May 04, 2023
87.91
88.07
86.27
87.21
483,575
-0.95(-1.08%)
May 03, 2023
88.22
89.22
87.96
88.16
407,799
-0.18(-0.20%)
May 02, 2023
90.01
90.01
87.36
88.34
647,936
-2.05(-2.27%)
May 01, 2023
90.16
91.18
89.90
90.39
527,998
+0.03(+0.03%)
Apr 28, 2023
88.00
90.57
87.89
90.36
733,573
+2.35(+2.67%)
Apr 27, 2023
86.51
88.14
86.51
88.01
668,047
+1.74(+2.02%)
Apr 26, 2023
87.36
87.70
85.99
86.27
560,162
-1.03(-1.18%)
Apr 25, 2023
88.22
88.48
87.02
87.30
488,451
-0.84(-0.95%)
Apr 24, 2023
85.99
88.19
85.94
88.14
657,871
+2.12(+2.46%)
Apr 21, 2023
83.90
86.24
83.90
86.02
679,510
+2.90(+3.49%)
Apr 20, 2023
83.50
83.56
82.35
83.12
368,036
-0.48(-0.57%)
Apr 19, 2023
83.27
83.66
82.39
83.60
413,563
+0.11(+0.13%)
Apr 18, 2023
84.01
84.07
83.05
83.49
445,159
-0.37(-0.44%)
Apr 17, 2023
83.90
84.55
83.38
83.86
297,753
-0.10(-0.12%)
Apr 14, 2023
84.64
84.86
83.59
83.96
329,408
-0.44(-0.52%)
Apr 13, 2023
83.70
84.56
83.33
84.40
533,698
+1.11(+1.33%)
Apr 12, 2023
85.18
85.18
83.22
83.29
568,111
-1.43(-1.69%)
Apr 11, 2023
83.00
84.97
83.00
84.72
560,981
+2.02(+2.44%)
Apr 10, 2023
82.09
82.96
82.09
82.70
287,023
+0.23(+0.28%)
Apr 06, 2023
83.35
83.65
82.23
82.47
324,142
-0.47(-0.57%)
Apr 05, 2023
81.32
83.15
81.32
82.94
612,361
+1.36(+1.67%)
Apr 04, 2023
82.09
82.31
80.94
81.58
659,505
-0.11(-0.13%)
Apr 03, 2023
81.70
82.40
81.38
81.69
635,035
+0.58(+0.72%)
Mar 31, 2023
79.86
81.20
79.18
81.11
636,625
+1.73(+2.18%)
Mar 30, 2023
79.52
79.86
79.13
79.38
491,248
+0.91(+1.16%)
Mar 29, 2023
78.00
78.68
77.57
78.47
513,281
+1.12(+1.45%)
Mar 28, 2023
76.79
77.78
76.79
77.35
376,257
+0.20(+0.26%)
Mar 27, 2023
77.25
77.83
76.96
77.15
447,691
+1.03(+1.35%)
Mar 24, 2023
74.84
76.16
74.28
76.12
406,095
+0.88(+1.17%)
Mar 23, 2023
76.71
77.08
74.64
75.24
507,722
-1.51(-1.97%)
Mar 22, 2023
78.12
78.83
76.74
76.75
478,568
-1.45(-1.85%)
Mar 21, 2023
78.66
79.16
77.43
78.20
889,802
+0.21(+0.27%)
Mar 20, 2023
77.11
79.32
77.11
77.99
852,916
+1.22(+1.59%)
Mar 17, 2023
77.82
77.82
76.49
76.77
1,076,574
-1.26(-1.61%)
Mar 16, 2023
75.17
78.98
75.17
78.03
1,138,307
+1.99(+2.62%)
Mar 15, 2023
75.12
76.09
74.36
76.04
738,729
-0.56(-0.73%)
Mar 14, 2023
75.83
76.75
74.93
76.60
818,940
+1.54(+2.05%)
Mar 13, 2023
74.22
76.10
73.74
75.06
794,106
+0.38(+0.51%)
Mar 10, 2023
74.86
75.06
73.20
74.68
918,720
-0.19(-0.25%)
Mar 09, 2023
79.51
79.52
74.85
74.87
971,756
-4.51(-5.68%)
Mar 08, 2023
78.71
79.41
78.28
79.38
566,952
+0.53(+0.67%)
Mar 07, 2023
80.00
80.38
78.70
78.85
558,599
-1.35(-1.68%)
Mar 06, 2023
82.07
82.32
80.13
80.20
689,482
-1.81(-2.21%)
Mar 03, 2023
81.31
82.08
80.53
82.01
536,617
+1.05(+1.30%)
Mar 02, 2023
81.92
82.20
80.71
80.96
580,236
-1.37(-1.66%)
Mar 01, 2023
81.58
82.44
80.86
82.33
588,391
+0.07(+0.09%)
Feb 28, 2023
82.23
82.76
81.40
82.26
1,326,672
-0.58(-0.70%)
Feb 27, 2023
82.91
84.51
82.80
82.84
615,588
+0.53(+0.64%)
Feb 24, 2023
82.24
82.80
80.28
82.31
749,035
-0.56(-0.68%)
Feb 23, 2023
85.35
85.98
79.82
82.87
1,757,411
-2.50(-2.93%)
Feb 22, 2023
84.12
86.15
84.00
85.37
1,117,929
+2.27(+2.73%)
Feb 21, 2023
83.04
83.98
82.25
83.10
868,260
-0.83(-0.99%)
Feb 17, 2023
83.43
83.93
82.44
83.93
825,419
+0.51(+0.61%)
Feb 16, 2023
82.50
84.02
82.14
83.42
658,522
+0.30(+0.36%)
Feb 15, 2023
82.48
83.24
81.82
83.12
494,767
+0.23(+0.28%)
Feb 14, 2023
83.71
84.04
82.82
82.89
490,705
-0.85(-1.02%)
Feb 13, 2023
83.00
84.29
82.86
83.74
605,967
+0.66(+0.79%)
Feb 10, 2023
82.70
83.86
82.34
83.08
639,767
+0.37(+0.45%)
Feb 09, 2023
83.80
85.38
82.49
82.71
583,851
-0.86(-1.03%)
Feb 08, 2023
84.80
85.48
83.47
83.57
423,017
-1.16(-1.37%)
Feb 07, 2023
83.81
85.25
83.53
84.73
525,667
+0.78(+0.93%)
Feb 06, 2023
85.18
85.18
83.33
83.95
421,762
-1.53(-1.79%)
Feb 03, 2023
85.50
85.92
84.58
85.48
448,083
-0.34(-0.40%)
Feb 02, 2023
84.39
87.03
84.39
85.82
826,805
+1.01(+1.19%)
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
.