|
Closing price on 1/16/2023
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
7,200 |
| Split-adjusted Price |
16.84 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
16.84
|
7,200
|
|
|
1/13/2023
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
16.94
|
5,400
|
|
|
1/12/2023
|
+0.30 / +1.75%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.30
|
16.94
|
6,500
|
|
|
1/11/2023
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.10
|
16.94
|
9,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
17.30
|
17.00
|
16.84
|
257,000
|
|
|
1/9/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.84
|
1,100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.30
|
17.04
|
13,500
|
|
|
1/5/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.50
|
17.13
|
11,600
|
|
|
1/4/2023
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
17.23
|
4,800
|
|
|
1/3/2023
|
0.00 / 0.00%
|
18.40
|
18.60
|
17.80
|
18.00
|
18.10
|
17.52
|
4,000
|
|
|
12/30/2022
|
+2.00 / +11.83%
|
16.70
|
18.90
|
16.70
|
18.90
|
18.00
|
18.40
|
400,300
|
|
|
12/29/2022
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.90
|
16.74
|
40,800
|
|
|
12/28/2022
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.26
|
5,300
|
|
|
12/27/2022
|
+0.50 / +2.98%
|
16.70
|
17.30
|
16.50
|
17.30
|
17.00
|
16.84
|
164,000
|
|
|
12/26/2022
|
+0.30 / +1.80%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.80
|
16.55
|
48,700
|
|
|
12/23/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
16.26
|
2,200
|
|
|
12/22/2022
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
16.35
|
1,500
|
|
|
12/21/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.70
|
16.55
|
58,400
|
|
|
12/20/2022
|
-0.20 / -1.17%
|
16.80
|
17.10
|
16.70
|
16.90
|
16.80
|
16.45
|
1,518,700
|
|
|
12/19/2022
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.10
|
16.84
|
43,100
|
|
|
12/16/2022
|
+0.40 / +2.40%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.80
|
16.65
|
11,400
|
|
|
12/15/2022
|
-0.50 / -2.92%
|
16.80
|
17.10
|
16.50
|
16.60
|
16.70
|
16.16
|
62,200
|
|
|
12/14/2022
|
+0.60 / +3.59%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.10
|
16.84
|
79,400
|
|
|
12/13/2022
|
-0.40 / -2.35%
|
16.80
|
17.10
|
16.50
|
16.60
|
16.70
|
16.16
|
80,600
|
|
|
12/12/2022
|
-0.30 / -1.75%
|
17.30
|
17.30
|
16.70
|
16.80
|
17.00
|
16.35
|
29,600
|
|
|
12/9/2022
|
+0.40 / +2.37%
|
17.10
|
17.30
|
16.60
|
17.30
|
17.10
|
16.84
|
116,100
|
|
|
12/8/2022
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
16.65
|
28,500
|
|
|
12/7/2022
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.55
|
13,800
|
|
|
12/6/2022
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.60
|
16.70
|
16.90
|
16.26
|
42,100
|
|
|
12/5/2022
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.50
|
17.30
|
16.90
|
16.84
|
319,000
|
|
|