|
Closing price on 1/27/2022
|
|
| Open |
21.20 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
91,300 |
| Split-adjusted Price |
19.56 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.20
|
21.40
|
21.40
|
19.56
|
91,300
|
|
|
1/26/2022
|
+0.10 / +0.47%
|
21.90
|
22.00
|
21.10
|
21.50
|
21.40
|
19.65
|
55,200
|
|
|
1/25/2022
|
+0.50 / +2.37%
|
21.10
|
21.80
|
21.00
|
21.60
|
21.40
|
19.74
|
107,100
|
|
|
1/24/2022
|
-0.60 / -2.74%
|
21.60
|
21.60
|
20.60
|
21.30
|
21.10
|
19.46
|
219,100
|
|
|
1/21/2022
|
+0.30 / +1.38%
|
22.40
|
22.40
|
21.60
|
22.00
|
21.90
|
20.10
|
155,100
|
|
|
1/20/2022
|
+0.40 / +1.88%
|
21.00
|
22.30
|
21.00
|
21.70
|
21.70
|
19.83
|
244,000
|
|
|
1/19/2022
|
+0.10 / +0.48%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.30
|
19.28
|
107,400
|
|
|
1/18/2022
|
-0.70 / -3.23%
|
21.10
|
21.70
|
20.60
|
21.00
|
21.00
|
19.19
|
233,300
|
|
|
1/17/2022
|
-0.70 / -3.20%
|
21.50
|
23.00
|
20.00
|
21.20
|
21.70
|
19.37
|
299,800
|
|
|
1/14/2022
|
-0.20 / -0.88%
|
22.00
|
22.70
|
21.10
|
22.50
|
21.90
|
20.56
|
220,300
|
|
|
1/13/2022
|
-1.60 / -6.78%
|
23.70
|
24.00
|
22.00
|
22.00
|
22.70
|
20.10
|
436,600
|
|
|
1/12/2022
|
-1.00 / -4.05%
|
24.70
|
24.70
|
22.70
|
23.70
|
23.60
|
21.66
|
638,200
|
|
|
1/11/2022
|
-1.10 / -4.31%
|
25.30
|
25.30
|
24.10
|
24.40
|
24.70
|
22.30
|
596,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.10
|
25.20
|
25.50
|
23.03
|
406,600
|
|
|
1/7/2022
|
-0.50 / -1.95%
|
25.60
|
25.70
|
25.00
|
25.10
|
25.20
|
22.94
|
492,200
|
|
|
1/6/2022
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.30
|
25.50
|
25.60
|
23.30
|
489,300
|
|
|
1/5/2022
|
+0.20 / +0.78%
|
26.10
|
26.10
|
25.40
|
25.80
|
25.70
|
23.58
|
386,300
|
|
|
1/4/2022
|
+0.30 / +1.18%
|
25.50
|
25.90
|
25.40
|
25.70
|
25.60
|
23.48
|
310,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.20
|
25.50
|
25.40
|
23.30
|
305,400
|
|
|
12/30/2021
|
-0.20 / -0.78%
|
25.30
|
25.80
|
25.20
|
25.60
|
25.50
|
23.39
|
231,100
|
|
|
12/29/2021
|
-0.10 / -0.39%
|
26.60
|
26.60
|
25.40
|
25.50
|
25.80
|
23.30
|
230,300
|
|
|
12/28/2021
|
+0.80 / +3.14%
|
25.30
|
27.00
|
25.00
|
26.30
|
25.60
|
24.03
|
2,609,000
|
|
|
12/27/2021
|
-0.60 / -2.32%
|
26.10
|
26.10
|
25.30
|
25.30
|
25.50
|
23.12
|
538,100
|
|
|
12/24/2021
|
-0.50 / -1.88%
|
26.70
|
26.80
|
25.50
|
26.10
|
25.90
|
23.85
|
477,700
|
|
|
12/23/2021
|
-1.30 / -4.73%
|
28.00
|
28.00
|
26.00
|
26.20
|
26.60
|
23.94
|
560,600
|
|
|
12/22/2021
|
+0.40 / +1.49%
|
26.80
|
27.90
|
26.80
|
27.20
|
27.50
|
24.86
|
1,056,900
|
|
|
12/21/2021
|
+0.80 / +3.08%
|
26.00
|
27.40
|
26.00
|
26.80
|
26.80
|
24.49
|
695,100
|
|
|
12/20/2021
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.60
|
26.00
|
26.00
|
23.76
|
409,300
|
|
|
12/17/2021
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.60
|
26.00
|
26.00
|
23.76
|
603,200
|
|
|
12/16/2021
|
-0.20 / -0.75%
|
27.10
|
27.10
|
26.20
|
26.40
|
26.50
|
24.12
|
281,000
|
|
|