|
Closing price on 12/27/2018
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
902,700 |
| Split-adjusted Price |
14.34 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2018
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.00
|
16.90
|
16.89
|
14.34
|
902,700
|
|
|
12/26/2018
|
+0.90 / +5.92%
|
15.60
|
16.40
|
15.40
|
16.10
|
15.86
|
13.66
|
553,400
|
|
|
12/25/2018
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.30
|
15.20
|
14.85
|
12.90
|
266,500
|
|
|
12/24/2018
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.04
|
12.73
|
46,900
|
|
|
12/21/2018
|
-0.10 / -0.65%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.20
|
12.98
|
103,800
|
|
|
12/20/2018
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.57
|
13.07
|
154,900
|
|
|
12/19/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.28
|
12.98
|
49,800
|
|
|
12/18/2018
|
-0.10 / -0.65%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.33
|
12.98
|
73,100
|
|
|
12/17/2018
|
-0.20 / -1.28%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.50
|
13.07
|
233,200
|
|
|
12/14/2018
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.55
|
13.07
|
49,300
|
|
|
12/13/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.81
|
13.32
|
98,500
|
|
|
12/12/2018
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.85
|
13.41
|
43,000
|
|
|
12/11/2018
|
-0.20 / -1.26%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.75
|
13.32
|
29,200
|
|
|
12/10/2018
|
+0.40 / +2.58%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.98
|
13.49
|
201,200
|
|
|
12/7/2018
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.47
|
13.24
|
89,200
|
|
|
12/6/2018
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.31
|
12.98
|
116,200
|
|
|
12/5/2018
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.30
|
15.40
|
15.57
|
13.07
|
135,400
|
|
|
12/4/2018
|
-0.20 / -1.27%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.66
|
13.15
|
78,800
|
|
|
12/3/2018
|
+0.30 / +1.95%
|
16.20
|
16.20
|
15.30
|
15.70
|
15.52
|
13.32
|
142,400
|
|
|
11/30/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.41
|
13.15
|
127,400
|
|
|
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
|
|
|