|
Closing price on 11/29/2018
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
127,100 |
| Split-adjusted Price |
13.32 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.79
|
13.32
|
127,100
|
|
|
11/28/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
13.41
|
82,700
|
|
|
11/27/2018
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
13.49
|
60,500
|
|
|
11/26/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
16.00
|
15.91
|
13.58
|
53,900
|
|
|
11/23/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.70
|
15.90
|
16.00
|
13.49
|
1,821,400
|
|
|
11/22/2018
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.91
|
13.49
|
73,900
|
|
|
11/21/2018
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
15.99
|
13.66
|
76,500
|
|
|
11/20/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
13.75
|
4,275,700
|
|
|
11/19/2018
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.28
|
13.75
|
54,300
|
|
|
11/16/2018
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.32
|
13.83
|
94,400
|
|
|
11/15/2018
|
+0.20 / +1.23%
|
17.90
|
17.90
|
16.30
|
16.50
|
16.39
|
14.00
|
48,200
|
|
|
11/14/2018
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.10
|
16.30
|
16.35
|
13.83
|
230,500
|
|
|
11/13/2018
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.63
|
14.17
|
61,900
|
|
|
11/12/2018
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.84
|
14.34
|
64,800
|
|
|
11/9/2018
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
14.25
|
115,100
|
|
|
11/8/2018
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.01
|
14.42
|
85,900
|
|
|
11/7/2018
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.89
|
14.34
|
50,700
|
|
|
11/6/2018
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.88
|
14.34
|
50,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.87
|
14.42
|
52,800
|
|
|
11/2/2018
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.97
|
14.34
|
99,500
|
|
|
11/1/2018
|
-0.50 / -2.89%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.92
|
14.25
|
108,200
|
|
|
10/31/2018
|
+0.30 / +1.76%
|
17.80
|
17.80
|
16.90
|
17.30
|
17.07
|
14.68
|
118,300
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
17.00
|
16.98
|
14.42
|
141,900
|
|
|
10/29/2018
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.97
|
14.42
|
165,400
|
|
|
10/26/2018
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.19
|
14.51
|
411,400
|
|
|
10/25/2018
|
-0.40 / -2.30%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.97
|
14.42
|
593,900
|
|
|
10/24/2018
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.44
|
14.76
|
536,000
|
|
|
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
|
|
|