Closing price on 9/19/2023
|
|
Open |
19.20 |
High |
19.40 |
Low |
18.80 |
Volume |
43,800 |
Split-adjusted Price |
18.69 |
|
|
DVN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.10
|
18.69
|
43,800
|
|
9/18/2023
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.20
|
18.50
|
45,000
|
|
9/15/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
19.08
|
26,200
|
|
9/14/2023
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
18.98
|
35,100
|
|
9/13/2023
|
-0.30 / -1.52%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.80
|
18.98
|
67,900
|
|
9/12/2023
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.80
|
19.37
|
48,200
|
|
9/11/2023
|
-0.40 / -1.99%
|
20.20
|
20.30
|
19.50
|
19.70
|
19.90
|
19.18
|
69,700
|
|
9/8/2023
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.10
|
19.57
|
50,600
|
|
9/7/2023
|
+0.30 / +1.50%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.30
|
19.76
|
72,200
|
|
9/6/2023
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.00
|
19.66
|
46,300
|
|
9/5/2023
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
20.00
|
19.28
|
51,500
|
|
8/31/2023
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.80
|
19.37
|
93,500
|
|
8/30/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.80
|
19.28
|
47,000
|
|
8/29/2023
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.60
|
20.10
|
19.80
|
19.57
|
116,700
|
|
8/28/2023
|
+0.40 / +2.01%
|
19.90
|
20.30
|
19.80
|
20.30
|
20.00
|
19.76
|
31,500
|
|
8/25/2023
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.90
|
19.47
|
114,400
|
|
8/24/2023
|
+0.80 / +4.10%
|
20.50
|
20.50
|
19.70
|
20.30
|
20.10
|
19.76
|
18,800
|
|
8/23/2023
|
+1.10 / +5.82%
|
19.80
|
20.50
|
19.30
|
20.00
|
19.50
|
19.47
|
1,085,500
|
|
8/22/2023
|
+0.20 / +1.05%
|
19.20
|
19.50
|
18.70
|
19.30
|
18.90
|
18.79
|
628,400
|
|
8/21/2023
|
-0.40 / -2.04%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.10
|
18.69
|
49,300
|
|
8/18/2023
|
-1.10 / -5.45%
|
20.30
|
20.30
|
18.90
|
19.10
|
19.60
|
18.59
|
96,900
|
|
8/17/2023
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.20
|
19.76
|
39,500
|
|
8/16/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.20
|
19.66
|
48,600
|
|
8/15/2023
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.10
|
20.30
|
20.20
|
19.76
|
95,800
|
|
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
|
|
|