|
Closing price on 11/27/2024
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
24.20 |
| Volume |
131,600 |
| Split-adjusted Price |
24.40 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
-1.90 / -7.22%
|
25.90
|
26.30
|
24.20
|
24.40
|
25.40
|
24.40
|
131,600
|
|
|
11/26/2024
|
+0.60 / +2.46%
|
25.00
|
27.50
|
24.80
|
25.00
|
26.30
|
25.00
|
475,000
|
|
|
11/25/2024
|
+0.50 / +2.08%
|
24.00
|
25.00
|
24.00
|
24.50
|
24.40
|
24.50
|
55,800
|
|
|
11/22/2024
|
+1.00 / +4.35%
|
23.20
|
24.80
|
23.20
|
24.00
|
24.00
|
24.00
|
148,000
|
|
|
11/21/2024
|
+0.90 / +3.98%
|
22.70
|
23.50
|
22.30
|
23.50
|
23.00
|
23.50
|
63,100
|
|
|
11/20/2024
|
+0.50 / +2.24%
|
22.40
|
22.90
|
22.40
|
22.80
|
22.60
|
22.80
|
56,100
|
|
|
11/19/2024
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.30
|
22.40
|
73,800
|
|
|
11/18/2024
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.60
|
22.70
|
134,700
|
|
|
11/15/2024
|
+0.20 / +0.87%
|
22.70
|
23.20
|
22.70
|
23.10
|
22.90
|
23.10
|
56,800
|
|
|
11/14/2024
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.70
|
22.70
|
22.90
|
22.70
|
65,500
|
|
|
11/13/2024
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.70
|
22.80
|
54,000
|
|
|
11/12/2024
|
-0.50 / -2.14%
|
23.60
|
23.80
|
22.90
|
22.90
|
23.20
|
22.90
|
56,700
|
|
|
11/11/2024
|
+1.40 / +6.33%
|
22.70
|
23.70
|
22.50
|
23.50
|
23.40
|
23.50
|
240,300
|
|
|
11/8/2024
|
+0.50 / +2.28%
|
21.90
|
22.70
|
21.70
|
22.40
|
22.10
|
22.40
|
97,400
|
|
|
11/7/2024
|
-0.70 / -3.11%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.90
|
21.80
|
72,100
|
|
|
11/6/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.50
|
22.60
|
17,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
6,300
|
|
|
11/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
22.60
|
17,600
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
22.60
|
20,500
|
|
|
10/31/2024
|
+0.50 / +2.23%
|
22.60
|
23.10
|
22.40
|
22.90
|
22.60
|
22.90
|
69,400
|
|
|
10/30/2024
|
+0.70 / +3.24%
|
21.90
|
22.50
|
21.90
|
22.30
|
22.40
|
22.30
|
26,300
|
|
|
10/29/2024
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.60
|
21.90
|
12,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.50
|
21.60
|
20,300
|
|
|
10/25/2024
|
+0.10 / +0.46%
|
21.40
|
21.80
|
21.40
|
21.70
|
21.60
|
21.70
|
20,100
|
|
|
10/24/2024
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.30
|
21.60
|
21.60
|
21.60
|
51,600
|
|
|
10/23/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.80
|
21.70
|
22,800
|
|
|
10/22/2024
|
-0.90 / -4.02%
|
22.30
|
22.40
|
21.20
|
21.50
|
21.60
|
21.50
|
204,100
|
|
|
10/21/2024
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.40
|
22.40
|
53,800
|
|
|
10/18/2024
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
22.50
|
92,900
|
|
|
10/17/2024
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.60
|
22.70
|
35,700
|
|
|