|
Closing price on 7/25/2025
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
60,000 |
| Split-adjusted Price |
23.00 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.90
|
23.00
|
23.10
|
23.00
|
60,000
|
|
|
7/24/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
23.00
|
23.10
|
47,000
|
|
|
7/23/2025
|
+0.40 / +1.75%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
106,700
|
|
|
7/22/2025
|
+0.30 / +1.31%
|
23.00
|
23.20
|
22.70
|
23.20
|
22.80
|
23.20
|
180,100
|
|
|
7/21/2025
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.70
|
22.90
|
22.80
|
22.90
|
118,400
|
|
|
7/18/2025
|
+0.10 / +0.43%
|
23.10
|
23.40
|
22.90
|
23.30
|
23.10
|
23.30
|
71,900
|
|
|
7/17/2025
|
+0.40 / +1.74%
|
23.00
|
23.60
|
22.90
|
23.40
|
23.20
|
23.40
|
128,100
|
|
|
7/16/2025
|
-0.30 / -1.30%
|
23.10
|
23.20
|
22.80
|
22.80
|
23.00
|
22.80
|
238,500
|
|
|
7/15/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.00
|
23.20
|
23.10
|
23.20
|
68,700
|
|
|
7/14/2025
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.10
|
23.30
|
51,800
|
|
|
7/11/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.10
|
23.20
|
23.30
|
23.20
|
84,700
|
|
|
7/10/2025
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.40
|
23.50
|
75,400
|
|
|
7/9/2025
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.60
|
23.60
|
50,900
|
|
|
7/8/2025
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.40
|
23.50
|
76,200
|
|
|
7/7/2025
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.40
|
23.60
|
48,600
|
|
|
7/4/2025
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.40
|
23.70
|
23.50
|
23.70
|
21,800
|
|
|
7/3/2025
|
+0.40 / +1.72%
|
23.40
|
23.70
|
23.20
|
23.70
|
23.50
|
23.70
|
110,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.30
|
23.40
|
47,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.40
|
23.40
|
44,800
|
|
|
6/30/2025
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.10
|
23.50
|
23.40
|
23.50
|
35,900
|
|
|
6/27/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.40
|
23.40
|
3,997,200
|
|
|
6/26/2025
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.30
|
23.80
|
23.60
|
23.80
|
29,000
|
|
|
6/25/2025
|
+0.50 / +2.14%
|
23.40
|
24.20
|
23.40
|
23.90
|
23.60
|
23.90
|
959,500
|
|
|
6/24/2025
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.40
|
23.70
|
121,900
|
|
|
6/23/2025
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.30
|
23.50
|
53,000
|
|
|
6/20/2025
|
+0.60 / +2.56%
|
24.10
|
24.10
|
23.40
|
24.00
|
23.60
|
24.00
|
33,900
|
|
|
6/19/2025
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.10
|
23.70
|
23.40
|
23.70
|
134,600
|
|
|
6/18/2025
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.90
|
24.00
|
221,400
|
|
|
6/17/2025
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.70
|
24.00
|
23.90
|
24.00
|
71,400
|
|
|
6/16/2025
|
+0.90 / +3.91%
|
23.20
|
24.30
|
23.20
|
23.90
|
24.00
|
23.90
|
309,600
|
|
|