|
Closing price on 2/11/2026
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
30,400 |
| Split-adjusted Price |
22.30 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2026
|
+0.40 / +1.83%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.20
|
22.30
|
30,400
|
|
|
2/10/2026
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.90
|
21.80
|
14,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.50
|
21.90
|
21.70
|
21.90
|
56,000
|
|
|
2/6/2026
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.60
|
21.90
|
21.90
|
21.90
|
138,200
|
|
|
2/5/2026
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.50
|
22.30
|
161,000
|
|
|
2/4/2026
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.70
|
22.90
|
22.90
|
22.90
|
111,500
|
|
|
2/3/2026
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.30
|
23.40
|
99,000
|
|
|
2/2/2026
|
+1.30 / +5.80%
|
22.90
|
24.00
|
22.60
|
23.70
|
23.40
|
23.70
|
330,800
|
|
|
1/30/2026
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.40
|
22.30
|
48,000
|
|
|
1/29/2026
|
+0.50 / +2.28%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.30
|
22.40
|
126,200
|
|
|
1/28/2026
|
-0.50 / -2.25%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.90
|
21.70
|
54,300
|
|
|
1/27/2026
|
+0.70 / +3.29%
|
21.50
|
22.60
|
21.50
|
22.00
|
22.20
|
22.00
|
246,800
|
|
|
1/26/2026
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.10
|
21.30
|
21.30
|
21.30
|
27,400
|
|
|
1/23/2026
|
+0.10 / +0.46%
|
22.00
|
22.00
|
20.90
|
21.70
|
21.40
|
21.70
|
159,800
|
|
|
1/22/2026
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.30
|
21.80
|
21.60
|
21.80
|
61,200
|
|
|
1/21/2026
|
-1.20 / -5.26%
|
22.80
|
22.80
|
21.10
|
21.60
|
21.60
|
21.60
|
169,000
|
|
|
1/20/2026
|
-0.90 / -3.85%
|
23.90
|
23.90
|
22.40
|
22.50
|
22.80
|
22.50
|
159,900
|
|
|
1/19/2026
|
-0.30 / -1.24%
|
24.20
|
24.20
|
22.80
|
23.90
|
23.40
|
23.90
|
190,300
|
|
|
1/16/2026
|
0.00 / 0.00%
|
24.50
|
25.60
|
23.20
|
23.90
|
24.20
|
23.90
|
233,100
|
|
|
1/15/2026
|
+1.90 / +8.52%
|
22.70
|
25.30
|
22.70
|
24.20
|
23.90
|
24.20
|
439,600
|
|
|
1/14/2026
|
+0.50 / +2.28%
|
18.70
|
22.80
|
18.70
|
22.40
|
22.30
|
22.40
|
253,000
|
|
|
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
|
|
|