|
Closing price on 4/7/2026
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
12,000 |
| Split-adjusted Price |
20.40 |
There is no data on 4/8/2026. Display data on 4/7/2026 instead.
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
20.40
|
12,000
|
|
|
4/6/2026
|
-0.40 / -1.93%
|
20.70
|
20.80
|
20.30
|
20.30
|
20.50
|
20.30
|
23,100
|
|
|
4/3/2026
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
20.70
|
14,700
|
|
|
4/2/2026
|
+0.20 / +0.97%
|
20.80
|
21.50
|
20.70
|
20.80
|
21.00
|
20.80
|
23,100
|
|
|
4/1/2026
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.40
|
20.80
|
20.60
|
20.80
|
48,800
|
|
|
3/31/2026
|
+0.20 / +0.98%
|
20.70
|
20.80
|
20.40
|
20.70
|
20.60
|
20.70
|
24,900
|
|
|
3/30/2026
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.50
|
20.70
|
83,700
|
|
|
3/27/2026
|
-0.30 / -1.44%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.60
|
20.50
|
52,300
|
|
|
3/26/2026
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.50
|
20.80
|
20.80
|
20.80
|
12,000
|
|
|
3/25/2026
|
+0.20 / +0.98%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.70
|
20.70
|
34,800
|
|
|
3/24/2026
|
+0.50 / +2.49%
|
20.10
|
20.90
|
20.10
|
20.60
|
20.50
|
20.60
|
12,800
|
|
|
3/23/2026
|
-0.70 / -3.38%
|
20.60
|
20.60
|
19.60
|
20.00
|
20.10
|
20.00
|
92,900
|
|
|
3/20/2026
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.70
|
20.60
|
31,000
|
|
|
3/19/2026
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.80
|
21.00
|
21.00
|
21.00
|
37,700
|
|
|
3/18/2026
|
-0.20 / -0.94%
|
21.40
|
21.50
|
20.90
|
21.00
|
21.10
|
21.00
|
46,900
|
|
|
3/17/2026
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.40
|
21.20
|
21.40
|
35,900
|
|
|
3/16/2026
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.40
|
21.30
|
22,400
|
|
|
3/13/2026
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.40
|
21.20
|
21,500
|
|
|
3/12/2026
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.40
|
21.20
|
59,300
|
|
|
3/11/2026
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.10
|
21.40
|
21.30
|
21.40
|
19,400
|
|
|
3/10/2026
|
+0.40 / +1.94%
|
20.60
|
21.40
|
20.20
|
21.00
|
21.20
|
21.00
|
62,100
|
|
|
3/9/2026
|
-1.70 / -7.76%
|
21.70
|
21.70
|
19.70
|
20.20
|
20.60
|
20.20
|
164,000
|
|
|
3/6/2026
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.90
|
21.80
|
53,800
|
|
|
3/5/2026
|
0.00 / 0.00%
|
22.10
|
22.40
|
22.10
|
22.10
|
22.20
|
22.10
|
58,100
|
|
|
3/4/2026
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.10
|
22.00
|
247,900
|
|
|
3/3/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.40
|
22.30
|
72,600
|
|
|
3/2/2026
|
+0.20 / +0.90%
|
22.30
|
22.50
|
21.80
|
22.30
|
22.30
|
22.30
|
110,000
|
|
|
2/27/2026
|
+0.20 / +0.90%
|
22.20
|
22.30
|
22.00
|
22.30
|
22.10
|
22.30
|
30,700
|
|
|
2/26/2026
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.20
|
22.10
|
22.20
|
18,400
|
|
|
2/25/2026
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.10
|
22.20
|
22.30
|
22.20
|
39,400
|
|
|