Home > Quotes > DVA > Historical Prices

DaVita healthCare Partners Inc. Historical Stock Prices

DVA 
$130.16
*  
1.33
  negative  
1.03%
Get DVA Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  129.85  131  129.14  130.16 573,985
06/14/2013 129.79 130.429 128.46 128.83 371,117
06/13/2013 129.71 130.15 128.36 129.86 608,264
06/12/2013 130.04 130.8 129.61 130.01 793,326
06/11/2013 126.44 129.77 126.21 129.41 778,593
06/10/2013 126.47 127.73 126 127.6 497,778
06/07/2013 125.72 127.04 125.07 126.42 645,323
06/06/2013 123.2 125.43 122.57 125.25 754,309
06/05/2013 124.35 125.2 123.09 123.12 674,096
06/04/2013 125.14 125.77 123.95 124.96 472,393
06/03/2013 124.3 125.6 123.55 125.51 507,938
05/31/2013 126.1 127.315 123.98 124.07 751,896
05/30/2013 125.04 127.069 124.7 126.48 396,591
05/29/2013 126.55 126.88 124.171 124.62 552,055
05/28/2013 125.67 127.85 125.67 127.48 673,161
05/24/2013 125.08 125.61 124.508 125.12 421,146
05/23/2013 125.41 125.94 124.76 125.56 518,612
05/22/2013 126.69 128.38 125.66 126.11 511,475
05/21/2013 127.11 127.48 125.61 126.61 533,203
05/20/2013 128.15 128.35 127 127.07 382,952
05/17/2013 128.05 128.72 127.45 128.14 567,186
05/16/2013 130.19 130.22 128.04 128.06 555,449
05/15/2013 130.69 130.69 129.15 130.28 459,239
05/14/2013 130.2 131.18 129.95 130.91 483,011
05/13/2013 129.91 130.87 128.73 129.94 1,030,770
05/10/2013 128.69 131.33 128.595 131.19 1,073,931
05/09/2013 129.46 129.5 127.17 128.59 1,018,653
05/08/2013 120.52 129.52 120.52 129.37 2,770,979
05/07/2013 118.77 120.46 117.56 117.56 1,680,302
05/06/2013 117.62 119.6 117.32 118.28 1,399,060
05/03/2013 118.6 118.6 117.15 117.32 3,011,381
05/02/2013 119.01 119.64 117.81 117.9 760,588
05/01/2013 118.65 120.57 117.93 118.4 1,170,764
04/30/2013 118.84 118.9 117.652 118.65 1,004,394
04/29/2013 120.04 120.74 117.82 119.02 828,414
04/26/2013 121.1 121.245 119.59 120.19 607,711
04/25/2013 122.29 123.032 120.8 120.85 962,701
04/24/2013 123.18 123.52 121.7 121.93 611,300
04/23/2013 122.89 123.36 121.58 123.02 559,108
04/22/2013 122.85 123.38 121.36 122.33 497,322
04/19/2013 121.92 123.34 121.61 122.62 518,780
04/18/2013 124.26 124.26 121.232 121.48 719,512
04/17/2013 126.15 126.15 124.4 124.83 399,211
04/16/2013 125.06 127.47 124.375 126.5 503,059
04/15/2013 126.54 127.35 124.17 124.19 548,244
04/12/2013 126.8 126.95 126 126.91 447,225
04/11/2013 125.38 127.35 125.23 127.05 779,015
04/10/2013 125.76 125.8 124.67 125.34 427,730
04/09/2013 126.05 126.37 125.275 125.71 558,019
04/08/2013 125.22 125.75 123.73 125.75 467,243
04/05/2013 124.32 125.79 124.24 125.38 689,767
04/04/2013 125.18 126.24 124.74 125.33 769,865
04/03/2013 126.97 127.74 125.02 125.31 1,351,554
04/02/2013 122.8 128.74 122.31 127.2 2,142,165
04/01/2013 118.64 120.13 118.02 119.91 867,599
03/28/2013 118.27 118.76 117.85 118.59 620,938
03/27/2013 117.75 118.58 117.7 118.2 627,391
03/26/2013 117.96 118.68 117.72 118.32 784,239
03/25/2013 118.12 118.64 117.7 117.9 645,903
03/22/2013 117.88 118.49 117.15 117.77 507,126
03/21/2013 118.7 118.83 117.51 117.74 483,345
03/20/2013 118.21 119.53 118 119.04 623,716
03/19/2013 117.22 118.63 117.1 117.88 725,826
03/18/2013 117.72 117.99 117.065 117.28 506,166
03/15/2013 117.87 118.855 117.87 118.2 1,147,942
03/14/2013 117.21 118.69 117.16 118.55 592,644
03/13/2013 117.63 117.67 116.88 117.2 515,351
03/12/2013 118.2 118.2 116.83 117.36 847,880
03/11/2013 118.72 119.03 118.12 118.4 667,192
03/08/2013 119.4 119.675 118.16 118.72 774,272
03/07/2013 120.73 120.73 118.28 118.91 1,591,877
03/06/2013 124.29 124.29 121.82 121.95 1,021,502
03/05/2013 122.21 123.96 122.04 123.35 874,653
03/04/2013 120 121.82 119.776 121.81 1,017,921
03/01/2013 119.22 120.26 118.58 120.03 1,002,112
02/28/2013 118.55 120.1 117.91 119.62 1,016,601
02/27/2013 116.06 118.65 116.06 118.27 810,367
02/26/2013 115.85 116.39 114.6 116.22 732,653
02/25/2013 116.54 117.47 115.43 115.43 774,471
02/22/2013 115.85 116.54 115.18 116.05 674,045
02/21/2013 115.93 116.48 114.85 115.6 734,707
02/20/2013 116.07 117.09 115.57 116.18 858,357
02/19/2013 114.49 117.28 113.04 115.9 1,571,941
02/15/2013 118.5 118.5 116.01 117.46 1,088,376
02/14/2013 119.88 119.99 117.84 119.21 847,663
02/13/2013 118.49 119.44 118.4 118.74 521,088
02/12/2013 118.8 118.88 117.57 118.43 456,571
02/11/2013 118.94 119.27 118.2005 118.8 310,135
02/08/2013 119.31 119.85 118.72 118.92 634,386
02/07/2013 118.43 119.08 117.49 118.93 607,528
02/06/2013 116.39 118.25 115.92 118.2 918,070
02/05/2013 115.4 116.67 114.78 116.58 863,716
02/04/2013 116.3 116.68 114.67 114.89 571,882
02/01/2013 115.63 116.77 114.18 116.72 831,148
01/31/2013 114.77 115.87 114.07 115.41 791,277
01/30/2013 114.78 115.3 114.001 114.88 399,340
01/29/2013 113.38 115.12 113.18 114.98 609,696
01/28/2013 114.79 115.49 113.47 113.65 440,569
01/25/2013 114.42 114.63 113.36 114.53 431,616
01/24/2013 113.97 114.64 113.76 114.33 631,508
01/23/2013 114.71 114.81 113.541 113.92 402,954
01/22/2013 113.13 114.78 112.6 114.72 677,449
01/18/2013 112.87 113.25 112.28 113.23 450,419
01/17/2013 112.55 113.21 112.31 112.65 676,976
01/16/2013 110.38 112.52 110.31 112.12 1,117,888
01/15/2013 109.06 110.72 108.83 110.31 646,944
01/14/2013 109.04 110.07 108.91 109.48 472,684
01/11/2013 110.09 110.68 109.05 109.2 812,773
01/10/2013 109.89 110.26 109.37 109.68 581,130
01/09/2013 109.72 110.31 108.71 109.64 857,855
01/08/2013 108.29 109.7 108.11 109.67 772,678
01/07/2013 109.52 109.79 107.99 108.29 863,492
01/04/2013 110 110.3 109.43 109.84 534,383
01/03/2013 109.22 110.38 109.003 109.93 867,141
01/02/2013 109.53 109.53 108 109.2 1,717,668
12/31/2012 109.83 110.62 108.59 110.53 692,533
12/28/2012 109.62 110.59 109.62 109.76 534,648
12/27/2012 110.16 110.56 109.06 109.93 722,704
12/26/2012 110.93 111.17 108.6 110.09 462,611
12/24/2012 111.89 111.89 110.41 111.19 333,126
12/21/2012 111.91 112.64 110.95 111.93 1,302,147
12/20/2012 111.21 112.79 110.513 112.64 1,026,785
12/19/2012 110.93 111.55 110.42 110.87 937,761
12/18/2012 109.75 111.27 109.01 110.68 1,067,766
12/17/2012 109.55 109.95 109.03 109.71 653,761
12/14/2012 108.29 110.13 107.16 109.07 1,172,653
12/13/2012 107.43 107.85 106.67 106.99 715,640
12/12/2012 107.51 108.71 107.08 107.41 856,065
12/11/2012 106.87 108.35 106.51 107.54 1,091,949
12/10/2012 106.25 106.93 105.55 106.49 1,211,044
12/07/2012 106.42 107 106.17 106.49 1,462,569
12/06/2012 106.31 107.39 105.24 105.97 2,137,466
12/05/2012 106.11 106.95 104.46 106.32 2,402,871
12/04/2012 106.44 107.015 105.48 106.13 2,020,897
12/03/2012 108.13 108.8 106.23 106.55 1,698,199
11/30/2012 107.4 108.99 106.43 108 2,587,269
11/29/2012 106.78 108.54 106.57 107.6 2,582,746
11/28/2012 108.95 109.04 106.34 108.4 2,460,387
11/27/2012 110.14 110.42 108.77 109.29 2,327,071
11/26/2012 111.26 112.61 108.74 110 1,155,557
11/23/2012 110.2 111.8 109.7801 111.43 933,019
11/21/2012 113.34 113.34 109.25 110.01 2,368,635
11/20/2012 114.15 114.24 112.8 113.48 1,107,286
11/19/2012 113.75 114.93 113.49 114 987,987
11/16/2012 113 114.29 112.596 113.02 1,003,261
11/15/2012 112.14 113.1 111.6 112.89 782,328
11/14/2012 112.7 113.51 111.69 112.05 749,856
11/13/2012 112.61 113.46 112.53 112.61 578,031
11/12/2012 112.6 113.34 111.85 112.9 554,314
11/09/2012 111.91 112.76 111.4 112.43 915,996
11/08/2012 112.84 113.27 111.37 111.82 1,138,173
11/07/2012 114.39 114.99 112.8 112.82 1,149,493
11/06/2012 111.63 116.5 111.44 114.98 1,255,784
11/05/2012 111.64 112.3798 111.0516 111.62 788,342
11/02/2012 112.48 112.93 111.47 111.5 618,638
11/01/2012 113 114.09 111.76 112.36 897,278
10/31/2012 112.23 114.85 111.55 112.52 1,061,767
10/26/2012 111.47 112.84 110.09 111.02 812,620
10/25/2012 111.24 112.79 110.605 111.41 752,898
10/24/2012 112 112 110.67 110.82 925,939
10/23/2012 111.59 112.45 111.17 111.38 760,327
10/22/2012 110.87 112.2 110.85 112 597,164
10/19/2012 113.1 113.18 110.33 110.72 1,128,723
10/18/2012 110.47 113.48 110.46 113.07 940,073
10/17/2012 110.16 110.89 109.39 110.54 641,052
10/16/2012 108.64 110.04 108.64 109.87 739,212
10/15/2012 111.02 111.21 108.88 109 1,226,608
10/12/2012 111.34 111.34 109.655 110.42 746,225
10/11/2012 110.23 111.304 109.15 109.47 797,546
10/10/2012 107.81 110.38 107.44 109.56 1,096,720
10/09/2012 108.08 108.73 107.01 107.82 705,823
10/08/2012 108.35 108.51 107.41 108.41 557,429
10/05/2012 108.5 109.02 107.38 108.39 719,689
10/04/2012 107.77 109.31 107.06 108.4 1,063,663
10/03/2012 104.31 107.75 104.035 107.7 1,258,586
10/02/2012 105.54 105.54 103.74 104.11 774,766
10/01/2012 104.22 105.73 102.86 103.44 1,000,920
09/28/2012 101.99 103.79 101.6 103.61 980,813
09/27/2012 100.88 102.59 100.88 102.4 678,434
09/26/2012 100.42 101.77 100.11 100.96 664,711
09/25/2012 100.73 101.5 100.195 100.3 520,687
09/24/2012 101.11 102.07 100.24 100.37 705,813
09/21/2012 99.25 101.65 98.9 101.5 2,415,129
09/20/2012 98.42 98.75 97.6 98.66 502,325
09/19/2012 99.47 99.7584 98.54 98.57 585,529
09/18/2012 99.67 99.69 98.96 99.51 511,306
09/17/2012 98.31 100.54 98.01 99.68 562,631
09/14/2012 99.3 100.21 98.15 98.45 934,773
09/13/2012 98.64 100.0399 97.86 99.59 622,871
09/12/2012 98.19 99.47 97.61 98.47 840,538
09/11/2012 98.77 99.02 96.75 97.6 1,291,664
09/10/2012 99.83 100.39 98.075 98.46 816,417
09/07/2012 101.83 101.83 99.58 100.58 622,623
09/06/2012 100.12 101.61 100.12 100.85 814,310
09/05/2012 98 103.97 97.95 100.29 2,009,149
09/04/2012 97.15 97.74 96.23 97.64 651,731
08/31/2012 97.21 97.74 96.72 97.27 285,848
08/30/2012 96.94 97.37 96.281 97 381,167
08/29/2012 97.53 97.8 97.24 97.32 311,185
08/28/2012 97.32 97.87 97.15 97.5 574,354
08/27/2012 97.1 97.98 97.06 97.46 545,823
08/24/2012 96.36 97.17 96.0916 97.03 403,984
08/23/2012 96.62 96.62 95.985 96.18 440,683
08/22/2012 95.94 96.87 95.17 96.5 573,572
08/21/2012 97.98 98 95.81 96.01 850,109
08/20/2012 97.81 98.343 97.23 97.99 373,123
08/17/2012 98.12 98.21 96.92 97.63 581,018
08/16/2012 98.05 98.52 97.78 98.29 400,287
08/15/2012 97.88 98.85 97.5729 98.13 569,028
08/14/2012 96.65 97.88 96.16 97.87 681,870
08/13/2012 96.52 96.52 96.02 96.38 556,041
08/10/2012 96.18 96.75 95.26 96.68 596,082
08/09/2012 96.93 97.81 96.16 96.28 692,586
08/08/2012 96.79 97.48 96.4 97.24 583,283
08/07/2012 96.03 97.28 95.73 97 929,028
08/06/2012 99.34 99.4977 95.73 95.73 1,365,685
08/03/2012 98.39 99.38 97.69 99.29 520,880
08/02/2012 98.65 99.648 95.96 97.37 943,532
08/01/2012 99.64 100.24 97.9 98.63 714,917
07/31/2012 99.63 100.52 98.265 98.42 966,592
07/30/2012 98.49 99.89 98.39 99.8 435,529
07/27/2012 98.16 99.02 97.67 98.61 774,342
07/26/2012 96.96 97.82 95.85 97.72 624,283
07/25/2012 94.81 96.05 94.27 95.71 572,581
07/24/2012 95.24 95.24 94.21 94.8 692,471
07/23/2012 96.15 96.28 94.76 95.13 558,242
07/20/2012 97.99 98.58 96.72 97.2 694,813
07/19/2012 98.77 99.29 97.82 98.39 530,876
07/18/2012 99.17 100.19 98.4 98.65 795,270
07/17/2012 99.42 99.6 98.49 99.57 554,858
07/16/2012 99 99.0499 98.436 98.9 474,479
07/13/2012 97.77 99.35 97.77 98.98 512,009
07/12/2012 96.95 98.06 96.64 97.78 553,301
07/11/2012 96.89 97.66 96.45 97.4 758,793
07/10/2012 97.54 97.85 96.45 96.73 354,223
07/09/2012 96.72 97.59 96.67 97.36 515,221
07/06/2012 96.64 97.06 96.02 96.63 489,794
07/05/2012 97.77 98.384 97.35 97.57 488,775
07/03/2012 97.89 99.1 97.42 97.71 580,436
07/02/2012 98.64 98.71 97.18 97.62 1,051,877
06/29/2012 97.45 98.21 96.9 98.21 797,721
06/28/2012 94.86 96.74 94.47 96.71 681,507
06/27/2012 94.17 96.01 94.17 95.31 742,579
06/26/2012 94.21 94.79 93.48 94.06 589,253
06/25/2012 93.92 94.9 93.84 94.3 760,113
06/22/2012 92.43 94.79 92.43 94.6 1,447,777
06/21/2012 94.05 94.48 91.68 91.85 1,301,782
06/20/2012 93.77 94.41 93.07 93.79 1,221,146
06/19/2012 91.8 93.86 91.8 93.54 1,300,884
06/18/2012 89.12 91.89 88.82 91.5 934,606
06/15/2012 88.49 89.48 88.03 89.38 664,183
06/14/2012 87.26 88.43 86.85 88.11 819,259
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.