|
Closing price on 10/1/2018
|
|
| Open |
17.20 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
1,290,700 |
| Split-adjusted Price |
15.19 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
+0.80 / +4.68%
|
17.20
|
18.40
|
17.20
|
17.90
|
17.89
|
15.19
|
1,290,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.09
|
14.51
|
248,300
|
|
|
9/27/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.30
|
14.51
|
242,500
|
|
|
9/26/2018
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.36
|
14.51
|
410,500
|
|
|
9/25/2018
|
+0.70 / +4.22%
|
16.70
|
17.50
|
16.60
|
17.30
|
16.99
|
14.68
|
710,808
|
|
|
9/24/2018
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.65
|
14.08
|
203,600
|
|
|
9/21/2018
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.79
|
14.25
|
384,700
|
|
|
9/20/2018
|
+0.80 / +4.91%
|
16.40
|
17.30
|
16.40
|
17.10
|
17.00
|
14.51
|
756,800
|
|
|
9/19/2018
|
+0.30 / +1.88%
|
16.10
|
16.60
|
15.90
|
16.30
|
16.31
|
13.83
|
431,500
|
|
|
9/18/2018
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.92
|
13.58
|
238,200
|
|
|
9/17/2018
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.96
|
13.49
|
186,900
|
|
|
9/14/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
13.75
|
218,200
|
|
|
9/13/2018
|
+0.10 / +0.62%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.27
|
13.75
|
259,500
|
|
|
9/12/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.22
|
13.66
|
235,300
|
|
|
9/11/2018
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.31
|
13.83
|
238,000
|
|
|
9/10/2018
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.36
|
13.75
|
226,600
|
|
|
9/7/2018
|
+0.50 / +3.16%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.16
|
13.83
|
401,300
|
|
|
9/6/2018
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.84
|
13.41
|
248,600
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.91
|
13.58
|
448,700
|
|
|
9/4/2018
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.17
|
13.58
|
271,600
|
|
|
8/31/2018
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.40
|
16.50
|
16.65
|
14.00
|
399,300
|
|
|
8/30/2018
|
+1.30 / +8.39%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.37
|
14.25
|
1,326,100
|
|
|
8/29/2018
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.38
|
13.15
|
275,900
|
|
|
8/28/2018
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.37
|
12.90
|
214,000
|
|
|
8/27/2018
|
+0.60 / +4.03%
|
15.00
|
15.60
|
14.90
|
15.50
|
15.35
|
13.15
|
727,100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.89
|
12.64
|
169,700
|
|
|
8/23/2018
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
12.64
|
134,600
|
|
|
8/22/2018
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.01
|
12.73
|
226,200
|
|
|
8/21/2018
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.66
|
12.64
|
270,700
|
|
|
8/20/2018
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.76
|
12.47
|
124,400
|
|
|