|
Closing price on 10/23/2018
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
680,600 |
| Split-adjusted Price |
14.76 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.25
|
14.76
|
680,600
|
|
|
10/22/2018
|
+0.30 / +1.75%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
14.76
|
1,197,600
|
|
|
10/19/2018
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.13
|
14.68
|
233,900
|
|
|
10/18/2018
|
+0.10 / +0.58%
|
17.10
|
17.60
|
16.90
|
17.20
|
17.26
|
14.59
|
209,800
|
|
|
10/17/2018
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.11
|
14.51
|
1,035,900
|
|
|
10/16/2018
|
+0.50 / +3.01%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.93
|
14.51
|
384,600
|
|
|
10/15/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.50
|
16.60
|
16.67
|
14.08
|
255,403
|
|
|
10/12/2018
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.10
|
16.90
|
16.63
|
14.34
|
487,000
|
|
|
10/11/2018
|
-1.10 / -6.25%
|
17.40
|
17.40
|
16.20
|
16.50
|
16.63
|
14.00
|
1,118,200
|
|
|
10/10/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.59
|
14.93
|
170,100
|
|
|
10/9/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
15.02
|
274,400
|
|
|
10/8/2018
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.76
|
15.02
|
635,700
|
|
|
10/5/2018
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.70
|
17.90
|
18.01
|
15.19
|
407,700
|
|
|
10/4/2018
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.31
|
15.44
|
435,100
|
|
|
10/3/2018
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.10
|
18.06
|
15.36
|
458,600
|
|
|
10/2/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
15.10
|
204,700
|
|
|
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
|
|
|