|
Closing price on 1/13/2026
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.70 |
| Volume |
90,600 |
| Split-adjusted Price |
21.70 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2026
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.90
|
21.70
|
90,600
|
|
|
1/12/2026
|
+0.40 / +1.83%
|
21.70
|
22.80
|
21.70
|
22.20
|
22.20
|
22.20
|
175,800
|
|
|
1/9/2026
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.40
|
21.70
|
21.80
|
21.70
|
126,500
|
|
|
1/8/2026
|
+0.60 / +2.84%
|
21.30
|
22.40
|
21.30
|
21.70
|
21.90
|
21.70
|
2,786,100
|
|
|
1/7/2026
|
-1.00 / -4.52%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
21.10
|
151,700
|
|
|
1/6/2026
|
0.00 / 0.00%
|
21.90
|
22.60
|
21.50
|
21.50
|
22.10
|
21.50
|
59,300
|
|
|
1/5/2026
|
-0.60 / -2.70%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.50
|
21.60
|
28,000
|
|
|
12/31/2025
|
-1.10 / -4.91%
|
21.70
|
22.80
|
21.20
|
21.30
|
22.20
|
21.30
|
146,900
|
|
|
12/30/2025
|
+0.20 / +0.93%
|
21.60
|
23.00
|
21.20
|
21.70
|
22.40
|
21.70
|
63,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.30
|
21.60
|
21.50
|
21.60
|
2,709,800
|
|
|
12/26/2025
|
-0.30 / -1.35%
|
21.70
|
22.00
|
21.00
|
21.90
|
21.60
|
21.90
|
68,800
|
|
|
12/25/2025
|
-1.20 / -5.17%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.20
|
22.00
|
2,403,500
|
|
|
12/24/2025
|
+1.60 / +7.66%
|
21.30
|
24.00
|
21.30
|
22.50
|
23.20
|
22.50
|
532,600
|
|
|
12/23/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
20.90
|
6,900
|
|
|
12/22/2025
|
+0.20 / +0.96%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.00
|
21.00
|
59,400
|
|
|
12/19/2025
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
20.80
|
36,500
|
|
|
12/18/2025
|
-0.90 / -4.11%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.10
|
21.00
|
19,400
|
|
|
12/17/2025
|
+0.80 / +3.86%
|
20.80
|
22.80
|
20.60
|
21.50
|
21.90
|
21.50
|
193,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.40
|
20.70
|
20.70
|
20.70
|
37,700
|
|
|
12/15/2025
|
-0.50 / -2.34%
|
21.10
|
21.10
|
20.60
|
20.90
|
20.70
|
20.90
|
9,000
|
|
|
12/12/2025
|
+0.20 / +0.97%
|
20.90
|
21.90
|
20.60
|
20.80
|
21.40
|
20.80
|
227,400
|
|
|
12/11/2025
|
+0.40 / +1.97%
|
20.40
|
20.80
|
20.30
|
20.70
|
20.60
|
20.70
|
51,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.30
|
20.30
|
13,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.30
|
20.40
|
27,900
|
|
|
12/8/2025
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.30
|
20.50
|
20.40
|
20.50
|
41,200
|
|
|
12/5/2025
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.40
|
20.40
|
16,300
|
|
|
12/4/2025
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.40
|
20.60
|
10,800
|
|
|
12/3/2025
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
20.60
|
17,700
|
|
|
12/2/2025
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
10,800
|
|
|
12/1/2025
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
23,800
|
|
|