|
Closing price on 12/21/2020
|
|
| Open |
17.00 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
746,500 |
| Split-adjusted Price |
15.37 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.90
|
17.10
|
17.07
|
15.37
|
746,500
|
|
|
12/18/2020
|
-0.30 / -1.72%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.07
|
15.37
|
701,500
|
|
|
12/17/2020
|
-0.60 / -3.39%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.39
|
15.37
|
958,600
|
|
|
12/16/2020
|
+0.50 / +2.89%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.70
|
15.99
|
702,900
|
|
|
12/15/2020
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.70
|
17.50
|
17.30
|
15.73
|
1,250,400
|
|
|
12/14/2020
|
+0.40 / +2.41%
|
16.90
|
17.20
|
16.60
|
17.00
|
16.80
|
15.28
|
544,900
|
|
|
12/11/2020
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.60
|
15.19
|
523,600
|
|
|
12/10/2020
|
-0.50 / -2.96%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.46
|
14.74
|
1,810,000
|
|
|
12/9/2020
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.85
|
15.10
|
314,300
|
|
|
12/8/2020
|
+0.90 / +5.59%
|
17.10
|
17.70
|
16.70
|
17.00
|
17.04
|
15.28
|
677,000
|
|
|
12/7/2020
|
+1.90 / +12.50%
|
15.50
|
17.40
|
15.20
|
17.10
|
16.06
|
15.37
|
3,844,500
|
|
|
12/4/2020
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.15
|
13.57
|
284,200
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.30
|
15.33
|
13.75
|
770,200
|
|
|
12/2/2020
|
+0.60 / +4.08%
|
14.90
|
15.80
|
14.80
|
15.30
|
15.32
|
13.75
|
1,506,300
|
|
|
12/1/2020
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.20
|
14.90
|
14.74
|
13.39
|
297,500
|
|
|
11/30/2020
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.76
|
13.21
|
200,300
|
|
|
11/27/2020
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
13.48
|
211,400
|
|
|
11/26/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.83
|
13.48
|
264,500
|
|
|
11/25/2020
|
-0.10 / -0.66%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.08
|
13.48
|
276,300
|
|
|
11/24/2020
|
+0.60 / +4.11%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.07
|
13.66
|
694,900
|
|
|
11/23/2020
|
+0.40 / +2.80%
|
14.30
|
15.40
|
14.00
|
14.70
|
14.63
|
13.21
|
295,500
|
|
|
11/20/2020
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.32
|
12.85
|
161,100
|
|
|
11/19/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.48
|
13.03
|
180,400
|
|
|
11/18/2020
|
+0.30 / +2.11%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.56
|
13.03
|
408,700
|
|
|
11/17/2020
|
+0.70 / +5.11%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.17
|
12.94
|
453,800
|
|
|
11/16/2020
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
12.22
|
121,300
|
|
|
11/13/2020
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.98
|
12.58
|
73,700
|
|
|
11/12/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
12.67
|
39,300
|
|
|
11/11/2020
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.06
|
12.58
|
106,600
|
|
|
11/10/2020
|
+0.50 / +3.68%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.08
|
12.67
|
278,500
|
|
|