|
Closing price on 10/16/2020
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
149,300 |
| Split-adjusted Price |
11.86 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-0.20 / -1.49%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
11.86
|
149,300
|
|
|
10/15/2020
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.20
|
13.40
|
13.37
|
12.04
|
145,800
|
|
|
10/14/2020
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.48
|
12.22
|
97,700
|
|
|
10/13/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.59
|
12.31
|
116,700
|
|
|
10/12/2020
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.80
|
12.31
|
222,400
|
|
|
10/9/2020
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.96
|
12.58
|
143,700
|
|
|
10/8/2020
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.85
|
12.49
|
49,800
|
|
|
10/7/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.00
|
12.67
|
247,400
|
|
|
10/6/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.87
|
12.49
|
124,400
|
|
|
10/5/2020
|
+0.10 / +0.73%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.89
|
12.40
|
126,800
|
|
|
10/2/2020
|
-0.30 / -2.13%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.70
|
12.40
|
1,047,200
|
|
|
10/1/2020
|
+0.50 / +3.68%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.96
|
12.67
|
190,800
|
|
|
9/30/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.51
|
12.22
|
956,700
|
|
|
9/29/2020
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.50
|
13.60
|
13.76
|
12.22
|
837,600
|
|
|
9/28/2020
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.12
|
12.67
|
356,700
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
12.85
|
179,600
|
|
|
9/24/2020
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
12.85
|
200,300
|
|
|
9/23/2020
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.43
|
13.03
|
293,900
|
|
|
9/22/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.37
|
12.94
|
334,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.45
|
12.94
|
405,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.38
|
12.85
|
323,000
|
|
|
9/17/2020
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.36
|
12.85
|
450,100
|
|
|
9/16/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.46
|
12.94
|
317,500
|
|
|
9/15/2020
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.68
|
13.03
|
554,500
|
|
|
9/14/2020
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.55
|
13.30
|
517,100
|
|
|
9/11/2020
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.46
|
13.12
|
507,300
|
|
|
9/10/2020
|
+0.90 / +6.52%
|
13.80
|
14.80
|
13.80
|
14.70
|
14.35
|
13.21
|
1,292,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.66
|
12.40
|
581,400
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.76
|
12.40
|
446,500
|
|
|
9/7/2020
|
-0.10 / -0.72%
|
14.00
|
14.30
|
13.70
|
13.80
|
13.90
|
12.40
|
467,900
|
|
|