|
Closing price on 10/14/2022
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
11,400 |
| Split-adjusted Price |
16.16 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.60 / +3.75%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.40
|
16.16
|
11,400
|
|
|
10/13/2022
|
-0.80 / -4.71%
|
17.00
|
17.00
|
15.50
|
16.20
|
16.00
|
15.77
|
156,700
|
|
|
10/12/2022
|
+0.60 / +3.59%
|
15.30
|
17.30
|
15.30
|
17.30
|
17.00
|
16.84
|
13,900
|
|
|
10/11/2022
|
-1.20 / -6.98%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.70
|
15.58
|
34,100
|
|
|
10/10/2022
|
-0.30 / -1.71%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
16.74
|
17,500
|
|
|
10/7/2022
|
+0.20 / +1.14%
|
17.30
|
17.80
|
16.80
|
17.80
|
17.50
|
17.33
|
175,700
|
|
|
10/6/2022
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.40
|
17.60
|
16.94
|
71,300
|
|
|
10/5/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
17.04
|
17,800
|
|
|
10/4/2022
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.50
|
16.94
|
106,500
|
|
|
10/3/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.60
|
17.43
|
66,600
|
|
|
9/30/2022
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.20
|
18.00
|
17.80
|
17.52
|
198,100
|
|
|
9/29/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.00
|
17.90
|
17.70
|
17.43
|
150,600
|
|
|
9/28/2022
|
-0.20 / -1.12%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.80
|
17.13
|
135,700
|
|
|
9/27/2022
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.80
|
17.52
|
137,800
|
|
|
9/26/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.70
|
17.33
|
94,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
17.33
|
18,300
|
|
|
9/22/2022
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.40
|
18.00
|
17.80
|
17.52
|
108,000
|
|
|
9/21/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.80
|
17.43
|
19,200
|
|
|
9/20/2022
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.80
|
17.52
|
76,200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
17.43
|
26,300
|
|
|
9/16/2022
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.90
|
17.43
|
26,600
|
|
|
9/15/2022
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
17.52
|
20,600
|
|
|
9/14/2022
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
17.42
|
59,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
17.42
|
55,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.60
|
17.42
|
40,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.60
|
17.52
|
34,900
|
|
|
9/8/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.70
|
17.42
|
42,900
|
|
|
9/7/2022
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
19.00
|
17.70
|
32,000
|
|
|
9/6/2022
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.80
|
17.70
|
39,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
17.61
|
17,400
|
|
|