|
Closing price on 6/19/2023
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.60 |
| Volume |
326,400 |
| Split-adjusted Price |
18.20 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.60
|
18.20
|
326,400
|
|
|
6/16/2023
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.60
|
18.30
|
439,300
|
|
|
6/15/2023
|
-0.20 / -1.05%
|
18.60
|
18.90
|
18.40
|
18.80
|
18.60
|
18.30
|
15,200
|
|
|
6/14/2023
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.60
|
19.00
|
19.00
|
18.50
|
78,200
|
|
|
6/13/2023
|
-0.20 / -1.04%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.10
|
18.50
|
48,000
|
|
|
6/12/2023
|
+0.40 / +2.13%
|
19.00
|
19.80
|
18.80
|
19.20
|
19.20
|
18.69
|
84,200
|
|
|
6/9/2023
|
+0.10 / +0.53%
|
18.60
|
19.10
|
18.50
|
19.00
|
18.80
|
18.50
|
572,400
|
|
|
6/8/2023
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.90
|
18.11
|
153,700
|
|
|
6/7/2023
|
+0.20 / +1.07%
|
18.90
|
19.20
|
18.70
|
18.90
|
18.90
|
18.40
|
45,200
|
|
|
6/6/2023
|
+0.60 / +3.31%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.70
|
18.20
|
83,300
|
|
|
6/5/2023
|
-0.20 / -1.09%
|
18.50
|
18.60
|
17.90
|
18.20
|
18.10
|
17.72
|
44,100
|
|
|
6/2/2023
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.40
|
17.81
|
21,100
|
|
|
6/1/2023
|
+1.50 / +8.67%
|
17.30
|
18.90
|
17.30
|
18.80
|
18.40
|
18.30
|
7,867,282
|
|
|
5/31/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.30
|
16.94
|
14,503,846
|
|
|
5/30/2023
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
16.94
|
29,600
|
|
|
5/29/2023
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.50
|
17.04
|
48,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
17.04
|
2,520,041
|
|
|
5/25/2023
|
+0.40 / +2.34%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.50
|
17.04
|
9,978,449
|
|
|
5/24/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.10
|
16.84
|
57,700
|
|
|
5/23/2023
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.00
|
16.45
|
25,100
|
|
|
5/22/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
16.55
|
48,000
|
|
|
5/19/2023
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.10
|
16.84
|
36,600
|
|
|
5/18/2023
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.20
|
16.65
|
14,900
|
|
|
5/17/2023
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.20
|
16.55
|
36,300
|
|
|
5/16/2023
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
16.94
|
9,200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.10
|
16.74
|
21,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
16.74
|
16,600
|
|
|
5/11/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.20
|
16.84
|
13,800
|
|
|
5/10/2023
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.20
|
16.65
|
25,900
|
|
|
5/9/2023
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
16.84
|
16,400
|
|
|