|
Closing price on 11/6/2024
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
17,900 |
| Split-adjusted Price |
22.60 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2024
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.50
|
22.60
|
17,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.50
|
22.60
|
6,300
|
|
|
11/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.60
|
22.60
|
17,600
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
22.60
|
20,500
|
|
|
10/31/2024
|
+0.50 / +2.23%
|
22.60
|
23.10
|
22.40
|
22.90
|
22.60
|
22.90
|
69,400
|
|
|
10/30/2024
|
+0.70 / +3.24%
|
21.90
|
22.50
|
21.90
|
22.30
|
22.40
|
22.30
|
26,300
|
|
|
10/29/2024
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.60
|
21.90
|
12,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.50
|
21.60
|
20,300
|
|
|
10/25/2024
|
+0.10 / +0.46%
|
21.40
|
21.80
|
21.40
|
21.70
|
21.60
|
21.70
|
20,100
|
|
|
10/24/2024
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.30
|
21.60
|
21.60
|
21.60
|
51,600
|
|
|
10/23/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.80
|
21.70
|
22,800
|
|
|
10/22/2024
|
-0.90 / -4.02%
|
22.30
|
22.40
|
21.20
|
21.50
|
21.60
|
21.50
|
204,100
|
|
|
10/21/2024
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.40
|
22.40
|
53,800
|
|
|
10/18/2024
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.60
|
22.50
|
92,900
|
|
|
10/17/2024
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.50
|
22.70
|
22.60
|
22.70
|
35,700
|
|
|
10/16/2024
|
-0.20 / -0.86%
|
23.10
|
23.10
|
22.80
|
23.00
|
23.00
|
23.00
|
57,700
|
|
|
10/15/2024
|
-0.20 / -0.86%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.20
|
23.00
|
73,300
|
|
|
10/14/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.10
|
23.20
|
23.20
|
23.20
|
28,600
|
|
|
10/11/2024
|
+0.20 / +0.87%
|
23.70
|
23.70
|
23.10
|
23.30
|
23.20
|
23.30
|
84,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.10
|
23.00
|
53,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.70
|
23.00
|
23.00
|
23.00
|
127,100
|
|
|
10/8/2024
|
-0.20 / -0.86%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.00
|
23.00
|
55,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.20
|
23.20
|
23.20
|
23,300
|
|
|
10/4/2024
|
-0.50 / -2.13%
|
23.60
|
23.60
|
22.90
|
23.00
|
23.20
|
23.00
|
58,000
|
|
|
10/3/2024
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.20
|
23.60
|
23.50
|
23.60
|
48,300
|
|
|
10/2/2024
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.40
|
23.50
|
23.70
|
23.50
|
37,100
|
|
|
10/1/2024
|
+0.50 / +2.13%
|
23.40
|
24.30
|
23.10
|
24.00
|
23.70
|
24.00
|
155,400
|
|
|
9/30/2024
|
-0.60 / -2.51%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.50
|
23.30
|
949,100
|
|
|
9/27/2024
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.70
|
23.80
|
23.90
|
23.80
|
111,300
|
|
|
9/26/2024
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.80
|
24.00
|
24.00
|
24.00
|
143,800
|
|
|