|
Closing price on 12/9/2022
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
116,100 |
| Split-adjusted Price |
16.84 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.40 / +2.37%
|
17.10
|
17.30
|
16.60
|
17.30
|
17.10
|
16.84
|
116,100
|
|
|
12/8/2022
|
+0.20 / +1.18%
|
16.80
|
17.10
|
16.70
|
17.10
|
16.90
|
16.65
|
28,500
|
|
|
12/7/2022
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.55
|
13,800
|
|
|
12/6/2022
|
-0.20 / -1.18%
|
16.80
|
17.10
|
16.60
|
16.70
|
16.90
|
16.26
|
42,100
|
|
|
12/5/2022
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.50
|
17.30
|
16.90
|
16.84
|
319,000
|
|
|
12/2/2022
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.00
|
16.74
|
1,365,400
|
|
|
12/1/2022
|
-0.60 / -3.49%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.90
|
16.16
|
219,500
|
|
|
11/30/2022
|
+0.10 / +0.59%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.20
|
16.65
|
1,408,700
|
|
|
11/29/2022
|
+0.40 / +2.37%
|
16.80
|
17.30
|
16.40
|
17.30
|
17.00
|
16.84
|
251,000
|
|
|
11/28/2022
|
+0.70 / +4.24%
|
16.60
|
17.20
|
16.10
|
17.20
|
16.90
|
16.74
|
121,300
|
|
|
11/25/2022
|
+1.20 / +7.69%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.50
|
16.35
|
1,815,200
|
|
|
11/24/2022
|
-0.40 / -2.52%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.60
|
15.09
|
800
|
|
|
11/23/2022
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.40
|
16.50
|
15.90
|
16.06
|
15,400
|
|
|
11/22/2022
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.50
|
15.09
|
31,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.70
|
15.09
|
15,600
|
|
|
11/18/2022
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.40
|
15.60
|
15.50
|
15.19
|
16,300
|
|
|
11/17/2022
|
+0.50 / +3.27%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
15.38
|
14,400
|
|
|
11/16/2022
|
-0.70 / -4.24%
|
15.80
|
16.60
|
15.00
|
15.80
|
15.30
|
15.38
|
76,300
|
|
|
11/15/2022
|
+1.00 / +6.13%
|
16.00
|
17.30
|
14.60
|
17.30
|
16.50
|
16.84
|
225,000
|
|
|
11/14/2022
|
+0.90 / +5.59%
|
15.90
|
17.00
|
15.10
|
17.00
|
16.30
|
16.55
|
124,600
|
|
|
11/11/2022
|
+0.80 / +5.06%
|
15.20
|
17.00
|
15.00
|
16.60
|
16.10
|
16.16
|
26,000
|
|
|
11/10/2022
|
-1.00 / -6.13%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.80
|
14.89
|
64,100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.20
|
16.30
|
15.77
|
34,500
|
|
|
11/8/2022
|
-0.30 / -1.82%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
15.77
|
15,200
|
|
|
11/7/2022
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.50
|
16.06
|
18,000
|
|
|
11/4/2022
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.70
|
17.20
|
16.90
|
16.74
|
23,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
17.20
|
17.10
|
16.74
|
29,000
|
|
|
11/2/2022
|
+0.20 / +1.17%
|
17.20
|
17.40
|
16.70
|
17.30
|
17.20
|
16.84
|
58,700
|
|
|
11/1/2022
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.40
|
17.20
|
17.10
|
16.74
|
43,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.70
|
16.06
|
2,200
|
|
|