|
Closing price on 12/7/2020
|
|
| Open |
15.50 |
| High |
17.40 |
| Low |
15.20 |
| Volume |
3,844,500 |
| Split-adjusted Price |
15.37 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
12.22
|
28,800
|
|
|
11/6/2020
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.62
|
12.31
|
39,500
|
|
|
11/5/2020
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
12.22
|
38,500
|
|
|
11/4/2020
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.59
|
12.31
|
33,200
|
|
|
11/3/2020
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.60
|
12.31
|
54,200
|
|
|
11/2/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.47
|
12.13
|
14,200
|
|
|
10/30/2020
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.51
|
12.13
|
73,100
|
|
|
10/29/2020
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.46
|
12.22
|
84,000
|
|
|
10/28/2020
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
12.13
|
229,600
|
|
|
10/27/2020
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.65
|
12.22
|
150,500
|
|
|