|
Closing price on 1/5/2021
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
533,600 |
| Split-adjusted Price |
15.99 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.50 / -2.73%
|
18.00
|
18.30
|
17.60
|
17.80
|
17.89
|
15.99
|
533,600
|
|
|
1/4/2021
|
+0.60 / +3.41%
|
17.60
|
18.80
|
17.60
|
18.20
|
18.30
|
16.35
|
776,500
|
|
|
12/31/2020
|
+0.20 / +1.15%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.58
|
15.81
|
694,500
|
|
|
12/30/2020
|
+0.50 / +2.98%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.44
|
15.55
|
988,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.76
|
15.19
|
562,800
|
|
|
12/28/2020
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.86
|
15.10
|
490,600
|
|
|
12/25/2020
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.67
|
15.19
|
344,800
|
|
|
12/24/2020
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.10
|
16.60
|
16.49
|
14.92
|
897,300
|
|
|
12/23/2020
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.02
|
15.28
|
872,100
|
|
|
12/22/2020
|
+0.30 / +1.75%
|
17.10
|
17.80
|
17.00
|
17.40
|
17.34
|
15.64
|
672,600
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.90
|
17.10
|
17.07
|
15.37
|
746,500
|
|
|
12/18/2020
|
-0.30 / -1.72%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.07
|
15.37
|
701,500
|
|
|
12/17/2020
|
-0.60 / -3.39%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.39
|
15.37
|
958,600
|
|
|
12/16/2020
|
+0.50 / +2.89%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.70
|
15.99
|
702,900
|
|
|
12/15/2020
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.70
|
17.50
|
17.30
|
15.73
|
1,250,400
|
|
|
12/14/2020
|
+0.40 / +2.41%
|
16.90
|
17.20
|
16.60
|
17.00
|
16.80
|
15.28
|
544,900
|
|
|
12/11/2020
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.60
|
15.19
|
523,600
|
|
|
12/10/2020
|
-0.50 / -2.96%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.46
|
14.74
|
1,810,000
|
|
|
12/9/2020
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.85
|
15.10
|
314,300
|
|
|
12/8/2020
|
+0.90 / +5.59%
|
17.10
|
17.70
|
16.70
|
17.00
|
17.04
|
15.28
|
677,000
|
|
|
12/7/2020
|
+1.90 / +12.50%
|
15.50
|
17.40
|
15.20
|
17.10
|
16.06
|
15.37
|
3,844,500
|
|
|
12/4/2020
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.15
|
13.57
|
284,200
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.30
|
15.33
|
13.75
|
770,200
|
|
|
12/2/2020
|
+0.60 / +4.08%
|
14.90
|
15.80
|
14.80
|
15.30
|
15.32
|
13.75
|
1,506,300
|
|
|
12/1/2020
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.20
|
14.90
|
14.74
|
13.39
|
297,500
|
|
|
11/30/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.76
|
13.21
|
200,300
|
|
|
11/27/2020
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
13.48
|
211,400
|
|
|
11/26/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.83
|
13.48
|
264,500
|
|
|
11/25/2020
|
-0.10 / -0.66%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.08
|
13.48
|
276,300
|
|
|
11/24/2020
|
+0.60 / +4.11%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.07
|
13.66
|
694,900
|
|
|