|
Closing price on 1/23/2019
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
124,600 |
| Split-adjusted Price |
13.83 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.31
|
13.83
|
124,600
|
|
|
1/22/2019
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.49
|
14.00
|
102,500
|
|
|
1/21/2019
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.57
|
14.17
|
20,400
|
|
|
1/18/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.61
|
14.17
|
33,700
|
|
|
1/17/2019
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.20
|
16.70
|
16.73
|
14.17
|
225,200
|
|
|
1/16/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.23
|
13.91
|
67,100
|
|
|
1/15/2019
|
+0.20 / +1.25%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.18
|
13.75
|
103,400
|
|
|
1/14/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.07
|
13.58
|
52,900
|
|
|
1/11/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.08
|
13.58
|
37,200
|
|
|
1/10/2019
|
-0.20 / -1.23%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.08
|
13.58
|
53,500
|
|
|
1/9/2019
|
+0.50 / +3.18%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.15
|
13.75
|
62,600
|
|
|
1/8/2019
|
-0.10 / -0.63%
|
16.10
|
16.40
|
15.70
|
15.70
|
15.84
|
13.32
|
66,800
|
|
|
1/7/2019
|
+0.30 / +1.94%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.76
|
13.41
|
11,100
|
|
|
1/4/2019
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.49
|
13.32
|
58,400
|
|
|
1/3/2019
|
-0.60 / -3.75%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.61
|
13.07
|
151,700
|
|
|
1/2/2019
|
-1.20 / -6.98%
|
16.60
|
16.80
|
16.00
|
16.00
|
16.23
|
13.58
|
107,800
|
|
|
12/28/2018
|
-0.40 / -2.37%
|
16.90
|
17.70
|
16.40
|
16.50
|
17.22
|
14.00
|
615,300
|
|
|
12/27/2018
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.00
|
16.90
|
16.89
|
14.34
|
902,700
|
|
|
12/26/2018
|
+0.90 / +5.92%
|
15.60
|
16.40
|
15.40
|
16.10
|
15.86
|
13.66
|
553,400
|
|
|
12/25/2018
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.30
|
15.20
|
14.85
|
12.90
|
266,500
|
|
|
12/24/2018
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.04
|
12.73
|
46,900
|
|
|
12/21/2018
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.20
|
12.98
|
103,800
|
|
|
12/20/2018
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.57
|
13.07
|
154,900
|
|
|
12/19/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.28
|
12.98
|
49,800
|
|
|
12/18/2018
|
-0.10 / -0.65%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.33
|
12.98
|
73,100
|
|
|
12/17/2018
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.50
|
13.07
|
233,200
|
|
|
12/14/2018
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.55
|
13.07
|
49,300
|
|
|
12/13/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.81
|
13.32
|
98,500
|
|
|
12/12/2018
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.85
|
13.41
|
43,000
|
|
|
12/11/2018
|
-0.20 / -1.26%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.75
|
13.32
|
29,200
|
|
|