|
Closing price on 7/29/2024
|
|
| Open |
26.20 |
| High |
27.40 |
| Low |
25.80 |
| Volume |
200,900 |
| Split-adjusted Price |
25.22 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.90 / +3.44%
|
26.20
|
27.40
|
25.80
|
27.10
|
26.70
|
25.22
|
200,900
|
|
|
7/26/2024
|
+1.30 / +5.16%
|
26.80
|
27.00
|
25.70
|
26.50
|
26.20
|
24.66
|
169,900
|
|
|
7/25/2024
|
+0.20 / +0.78%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.20
|
23.92
|
160,000
|
|
|
7/24/2024
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.00
|
25.80
|
25.50
|
24.01
|
633,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
26.30
|
26.60
|
25.50
|
25.60
|
25.90
|
23.82
|
2,641,500
|
|
|
7/22/2024
|
+0.50 / +1.94%
|
25.70
|
27.00
|
25.00
|
26.30
|
25.60
|
24.47
|
510,900
|
|
|
7/19/2024
|
-1.10 / -4.15%
|
27.00
|
27.90
|
25.20
|
25.40
|
25.80
|
23.64
|
394,000
|
|
|
7/18/2024
|
-3.40 / -11.18%
|
29.20
|
30.00
|
25.90
|
27.00
|
26.50
|
25.13
|
723,300
|
|
|
7/17/2024
|
+0.40 / +1.39%
|
31.00
|
33.00
|
26.50
|
29.20
|
30.40
|
27.17
|
1,177,700
|
|
|
7/16/2024
|
+3.80 / +14.90%
|
26.50
|
29.30
|
26.20
|
29.30
|
28.80
|
27.27
|
962,900
|
|
|
7/15/2024
|
+2.10 / +8.75%
|
24.50
|
26.90
|
24.00
|
26.10
|
25.50
|
24.29
|
541,100
|
|
|
7/12/2024
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.80
|
23.90
|
24.00
|
22.24
|
95,100
|
|
|
7/11/2024
|
-0.50 / -2.05%
|
24.50
|
24.50
|
23.50
|
23.90
|
23.80
|
22.24
|
149,400
|
|
|
7/10/2024
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.90
|
24.40
|
24.40
|
22.71
|
181,900
|
|
|
7/9/2024
|
+0.80 / +3.38%
|
23.80
|
25.20
|
23.80
|
24.50
|
24.50
|
22.80
|
168,000
|
|
|
7/8/2024
|
-0.30 / -1.23%
|
24.20
|
24.20
|
23.00
|
24.00
|
23.70
|
22.33
|
237,600
|
|
|
7/5/2024
|
+0.10 / +0.42%
|
24.20
|
25.00
|
23.80
|
23.90
|
24.30
|
22.24
|
155,300
|
|
|
7/4/2024
|
+1.60 / +7.08%
|
22.70
|
24.50
|
22.70
|
24.20
|
23.80
|
22.52
|
292,500
|
|
|
7/3/2024
|
+0.50 / +2.25%
|
22.70
|
22.80
|
22.20
|
22.70
|
22.60
|
21.12
|
82,500
|
|
|
7/2/2024
|
+0.60 / +2.74%
|
21.60
|
22.50
|
21.50
|
22.50
|
22.20
|
20.94
|
64,000
|
|
|
7/1/2024
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.50
|
22.00
|
21.90
|
20.47
|
94,500
|
|
|
6/28/2024
|
-1.20 / -5.04%
|
23.60
|
23.60
|
22.00
|
22.60
|
22.80
|
21.03
|
183,800
|
|
|
6/27/2024
|
+0.10 / +0.42%
|
24.30
|
24.30
|
23.50
|
23.70
|
23.80
|
22.06
|
104,300
|
|
|
6/26/2024
|
+0.40 / +1.69%
|
23.70
|
24.10
|
23.20
|
24.00
|
23.60
|
22.33
|
86,000
|
|
|
6/25/2024
|
-0.70 / -2.87%
|
24.10
|
24.30
|
23.20
|
23.70
|
23.60
|
22.06
|
194,400
|
|
|
6/24/2024
|
-1.60 / -6.23%
|
25.60
|
25.90
|
24.00
|
24.10
|
24.40
|
22.43
|
417,100
|
|
|
6/21/2024
|
+1.00 / +4.12%
|
24.30
|
26.40
|
24.30
|
25.30
|
25.70
|
23.54
|
483,900
|
|
|
6/20/2024
|
+1.00 / +4.26%
|
23.90
|
24.70
|
23.70
|
24.50
|
24.30
|
22.80
|
342,500
|
|
|
6/19/2024
|
+0.20 / +0.85%
|
23.40
|
23.90
|
23.10
|
23.60
|
23.50
|
21.96
|
219,300
|
|
|
6/18/2024
|
+1.10 / +4.95%
|
22.60
|
23.90
|
22.60
|
23.30
|
23.40
|
21.68
|
277,600
|
|
|