|
Closing price on 8/11/2025
|
|
| Open |
23.10 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
111,200 |
| Split-adjusted Price |
23.20 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.30 / +1.31%
|
23.10
|
23.70
|
22.90
|
23.20
|
23.30
|
23.20
|
111,200
|
|
|
8/8/2025
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.90
|
22.90
|
46,500
|
|
|
8/7/2025
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.40
|
22.90
|
22.80
|
22.90
|
76,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.60
|
22.70
|
29,400
|
|
|
8/5/2025
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.70
|
22.70
|
81,800
|
|
|
8/4/2025
|
-0.30 / -1.31%
|
22.90
|
23.10
|
22.30
|
22.60
|
22.60
|
22.60
|
139,700
|
|
|
8/1/2025
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.70
|
22.90
|
63,700
|
|
|
7/31/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.30
|
22.80
|
22.60
|
22.80
|
197,500
|
|
|
7/30/2025
|
-0.20 / -0.87%
|
22.70
|
23.00
|
22.50
|
22.80
|
22.70
|
22.80
|
80,400
|
|
|
7/29/2025
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.70
|
22.80
|
22.80
|
22.80
|
328,300
|
|
|
7/28/2025
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
23.00
|
65,700
|
|
|
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
|
22.70
|
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
|
|
|