|
Closing price on 11/22/2022
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
31,500 |
| Split-adjusted Price |
15.09 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.50
|
15.09
|
31,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.70
|
15.09
|
15,600
|
|
|
11/18/2022
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.40
|
15.60
|
15.50
|
15.19
|
16,300
|
|
|
11/17/2022
|
+0.50 / +3.27%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
15.38
|
14,400
|
|
|
11/16/2022
|
-0.70 / -4.24%
|
15.80
|
16.60
|
15.00
|
15.80
|
15.30
|
15.38
|
76,300
|
|
|
11/15/2022
|
+1.00 / +6.13%
|
16.00
|
17.30
|
14.60
|
17.30
|
16.50
|
16.84
|
225,000
|
|
|
11/14/2022
|
+0.90 / +5.59%
|
15.90
|
17.00
|
15.10
|
17.00
|
16.30
|
16.55
|
124,600
|
|
|
11/11/2022
|
+0.80 / +5.06%
|
15.20
|
17.00
|
15.00
|
16.60
|
16.10
|
16.16
|
26,000
|
|
|
11/10/2022
|
-1.00 / -6.13%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.80
|
14.89
|
64,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.30
|
15.77
|
34,500
|
|
|
11/8/2022
|
-0.30 / -1.82%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
15.77
|
15,200
|
|
|
11/7/2022
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.50
|
16.06
|
18,000
|
|
|
11/4/2022
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.70
|
17.20
|
16.90
|
16.74
|
23,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.10
|
16.74
|
29,000
|
|
|
11/2/2022
|
+0.20 / +1.17%
|
17.20
|
17.40
|
16.70
|
17.30
|
17.20
|
16.84
|
58,700
|
|
|
11/1/2022
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.40
|
17.20
|
17.10
|
16.74
|
43,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.70
|
16.06
|
2,200
|
|
|
10/28/2022
|
+0.80 / +4.94%
|
16.20
|
17.30
|
16.00
|
17.00
|
16.50
|
16.55
|
25,600
|
|
|
10/27/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.20
|
16.06
|
15,300
|
|
|
10/26/2022
|
+1.60 / +10.19%
|
15.90
|
17.30
|
14.00
|
17.30
|
16.50
|
16.84
|
91,900
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
14.00
|
16.30
|
15.70
|
15.87
|
34,200
|
|
|
10/24/2022
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.30
|
15.67
|
22,900
|
|
|
10/21/2022
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.60
|
17.00
|
17.00
|
16.55
|
16,900
|
|
|
10/20/2022
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
16.26
|
30,500
|
|
|
10/19/2022
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.70
|
17.30
|
17.20
|
16.84
|
10,000
|
|
|
10/18/2022
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.70
|
17.30
|
17.10
|
16.84
|
57,900
|
|
|
10/17/2022
|
+0.60 / +3.66%
|
16.20
|
17.00
|
15.90
|
17.00
|
16.50
|
16.55
|
45,700
|
|
|
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
|
|
|