|
Closing price on 8/14/2023
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
77,500 |
| Split-adjusted Price |
19.76 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.10
|
20.30
|
20.40
|
19.76
|
77,500
|
|
|
8/11/2023
|
-0.50 / -2.36%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.60
|
20.15
|
52,900
|
|
|
8/10/2023
|
-0.50 / -2.35%
|
21.60
|
21.60
|
20.80
|
20.80
|
21.20
|
20.25
|
59,100
|
|
|
8/9/2023
|
+0.80 / +3.88%
|
20.70
|
21.60
|
20.60
|
21.40
|
21.30
|
20.83
|
131,700
|
|
|
8/8/2023
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.40
|
20.60
|
20.60
|
20.05
|
88,800
|
|
|
8/7/2023
|
+0.40 / +1.96%
|
20.60
|
21.20
|
20.50
|
20.80
|
20.90
|
20.25
|
75,100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.40
|
20.05
|
98,100
|
|
|
8/3/2023
|
-0.60 / -2.83%
|
21.40
|
21.50
|
20.20
|
20.60
|
20.60
|
20.05
|
135,700
|
|
|
8/2/2023
|
+0.20 / +0.94%
|
21.00
|
21.50
|
20.80
|
21.40
|
21.20
|
20.83
|
1,398,300
|
|
|
8/1/2023
|
-0.60 / -2.76%
|
21.50
|
21.70
|
20.90
|
21.10
|
21.20
|
20.54
|
235,100
|
|
|
7/31/2023
|
-1.60 / -6.93%
|
22.50
|
22.60
|
21.30
|
21.50
|
21.70
|
20.93
|
1,634,900
|
|
|
7/28/2023
|
+0.70 / +3.21%
|
19.60
|
24.20
|
19.60
|
22.50
|
23.10
|
21.90
|
251,500
|
|
|
7/27/2023
|
+2.90 / +14.95%
|
19.80
|
22.30
|
19.80
|
22.30
|
21.80
|
21.71
|
957,900
|
|
|
7/26/2023
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.40
|
18.98
|
14,100
|
|
|
7/25/2023
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.30
|
19.70
|
19.40
|
19.18
|
28,700
|
|
|
7/24/2023
|
-0.70 / -3.45%
|
20.00
|
20.60
|
19.50
|
19.60
|
20.00
|
19.08
|
454,200
|
|
|
7/21/2023
|
0.00 / 0.00%
|
20.50
|
21.80
|
19.90
|
20.50
|
20.30
|
19.96
|
44,300
|
|
|
7/20/2023
|
+0.50 / +2.49%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.50
|
20.05
|
64,700
|
|
|
7/19/2023
|
+0.60 / +3.06%
|
19.80
|
20.30
|
19.70
|
20.20
|
20.10
|
19.66
|
75,900
|
|
|
7/18/2023
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.30
|
19.90
|
19.60
|
19.37
|
62,800
|
|
|
7/17/2023
|
+1.10 / +5.88%
|
18.80
|
21.00
|
18.80
|
19.80
|
19.80
|
19.28
|
187,100
|
|
|
7/14/2023
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.70
|
18.30
|
49,100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.60
|
18.30
|
14,900
|
|
|
7/12/2023
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.80
|
18.11
|
35,000
|
|
|
7/11/2023
|
+0.30 / +1.64%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.50
|
18.11
|
22,800
|
|
|
7/10/2023
|
+0.60 / +3.30%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.30
|
18.30
|
43,800
|
|
|
7/7/2023
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.00
|
18.30
|
18.20
|
17.81
|
47,400
|
|
|
7/6/2023
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.50
|
18.01
|
24,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.60
|
18.60
|
18.11
|
41,500
|
|
|
7/4/2023
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.60
|
18.01
|
54,700
|
|
|