|
Closing price on 3/13/2025
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.50 |
| Volume |
290,200 |
| Split-adjusted Price |
27.60 |
There is no data on 3/14/2025. Display data on 3/13/2025 instead.
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-1.00 / -3.50%
|
28.50
|
28.50
|
27.50
|
27.60
|
28.00
|
27.60
|
290,200
|
|
|
3/12/2025
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.40
|
28.50
|
28.60
|
28.50
|
97,500
|
|
|
3/11/2025
|
+0.20 / +0.70%
|
29.10
|
29.10
|
28.50
|
28.90
|
28.60
|
28.90
|
153,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.50
|
28.90
|
28.70
|
28.90
|
164,800
|
|
|
3/7/2025
|
+0.10 / +0.35%
|
28.70
|
29.40
|
28.50
|
28.80
|
28.90
|
28.80
|
165,500
|
|
|
3/6/2025
|
+0.40 / +1.41%
|
28.40
|
29.00
|
28.30
|
28.80
|
28.70
|
28.80
|
106,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.10
|
28.60
|
28.40
|
28.60
|
150,600
|
|
|
3/4/2025
|
-1.00 / -3.38%
|
29.50
|
29.90
|
27.90
|
28.60
|
28.60
|
28.60
|
245,400
|
|
|
3/3/2025
|
+0.60 / +2.08%
|
29.00
|
30.70
|
28.90
|
29.50
|
29.60
|
29.50
|
293,100
|
|
|
2/28/2025
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.50
|
28.90
|
28.90
|
28.90
|
195,000
|
|
|
2/27/2025
|
+0.90 / +3.20%
|
28.10
|
29.50
|
27.80
|
29.00
|
28.80
|
29.00
|
2,313,500
|
|
|
2/26/2025
|
+1.50 / +5.64%
|
27.10
|
28.80
|
27.00
|
28.10
|
28.10
|
28.10
|
519,200
|
|
|
2/25/2025
|
+0.40 / +1.50%
|
26.50
|
27.10
|
26.00
|
27.10
|
26.60
|
27.10
|
283,300
|
|
|
2/24/2025
|
-1.00 / -3.66%
|
27.30
|
27.90
|
26.00
|
26.30
|
26.70
|
26.30
|
275,100
|
|
|
2/21/2025
|
0.00 / 0.00%
|
27.40
|
27.90
|
27.00
|
27.30
|
27.30
|
27.30
|
156,700
|
|
|
2/20/2025
|
+1.10 / +4.14%
|
26.70
|
28.50
|
26.30
|
27.70
|
27.30
|
27.70
|
502,700
|
|
|
2/19/2025
|
+0.10 / +0.38%
|
26.60
|
27.20
|
26.00
|
26.60
|
26.60
|
26.60
|
286,900
|
|
|
2/18/2025
|
-0.40 / -1.48%
|
27.00
|
27.30
|
26.20
|
26.60
|
26.50
|
26.60
|
141,100
|
|
|
2/17/2025
|
+0.10 / +0.37%
|
26.70
|
27.90
|
26.20
|
27.00
|
27.00
|
27.00
|
246,200
|
|
|
2/14/2025
|
+0.40 / +1.52%
|
27.10
|
27.50
|
26.30
|
26.70
|
26.90
|
26.70
|
229,500
|
|
|
2/13/2025
|
+1.40 / +5.47%
|
25.60
|
27.20
|
25.10
|
27.00
|
26.30
|
27.00
|
337,100
|
|
|
2/12/2025
|
-1.80 / -6.69%
|
26.00
|
26.70
|
25.10
|
25.10
|
25.60
|
25.10
|
232,400
|
|
|
2/11/2025
|
+0.40 / +1.57%
|
25.50
|
28.00
|
25.50
|
25.80
|
26.90
|
25.80
|
633,200
|
|
|
2/10/2025
|
+1.50 / +6.15%
|
25.00
|
25.90
|
24.90
|
25.90
|
25.40
|
25.90
|
388,900
|
|
|
2/7/2025
|
+1.70 / +7.39%
|
23.20
|
25.00
|
23.20
|
24.70
|
24.40
|
24.70
|
225,500
|
|
|
2/6/2025
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.60
|
23.00
|
23.00
|
23.00
|
126,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
22.80
|
22.80
|
22.80
|
108,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.80
|
22.90
|
50,300
|
|
|
2/3/2025
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.90
|
22.80
|
18,500
|
|
|
1/24/2025
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.80
|
23.20
|
23.00
|
23.20
|
34,000
|
|
|