|
Closing price on 2/18/2025
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
141,100 |
| Split-adjusted Price |
26.60 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
-0.40 / -1.48%
|
27.00
|
27.30
|
26.20
|
26.60
|
26.50
|
26.60
|
141,100
|
|
|
2/17/2025
|
+0.10 / +0.37%
|
26.70
|
27.90
|
26.20
|
27.00
|
27.00
|
27.00
|
246,200
|
|
|
2/14/2025
|
+0.40 / +1.52%
|
27.10
|
27.50
|
26.30
|
26.70
|
26.90
|
26.70
|
229,500
|
|
|
2/13/2025
|
+1.40 / +5.47%
|
25.60
|
27.20
|
25.10
|
27.00
|
26.30
|
27.00
|
337,100
|
|
|
2/12/2025
|
-1.80 / -6.69%
|
26.00
|
26.70
|
25.10
|
25.10
|
25.60
|
25.10
|
232,400
|
|
|
2/11/2025
|
+0.40 / +1.57%
|
25.50
|
28.00
|
25.50
|
25.80
|
26.90
|
25.80
|
633,200
|
|
|
2/10/2025
|
+1.50 / +6.15%
|
25.00
|
25.90
|
24.90
|
25.90
|
25.40
|
25.90
|
388,900
|
|
|
2/7/2025
|
+1.70 / +7.39%
|
23.20
|
25.00
|
23.20
|
24.70
|
24.40
|
24.70
|
225,500
|
|
|
2/6/2025
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.60
|
23.00
|
23.00
|
23.00
|
126,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
22.80
|
22.80
|
22.80
|
108,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.80
|
22.90
|
50,300
|
|
|
2/3/2025
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.90
|
22.80
|
18,500
|
|
|
1/24/2025
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.80
|
23.20
|
23.00
|
23.20
|
34,000
|
|
|
1/23/2025
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
23.00
|
23.10
|
21,900
|
|
|
1/22/2025
|
-0.50 / -2.13%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.20
|
23.00
|
79,600
|
|
|
1/21/2025
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.20
|
23.30
|
23.50
|
23.30
|
32,700
|
|
|
1/20/2025
|
+0.10 / +0.43%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.60
|
23.60
|
145,000
|
|
|
1/17/2025
|
+0.40 / +1.73%
|
23.40
|
23.60
|
23.20
|
23.50
|
23.50
|
23.50
|
44,100
|
|
|
1/16/2025
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.10
|
23.20
|
30,800
|
|
|
1/15/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.40
|
23.20
|
23.00
|
23.20
|
48,100
|
|
|
1/14/2025
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.00
|
23.20
|
23.20
|
23.20
|
23,700
|
|
|
1/13/2025
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.90
|
23.30
|
23.10
|
23.30
|
48,700
|
|
|
1/10/2025
|
-0.60 / -2.54%
|
23.50
|
23.90
|
21.60
|
23.00
|
23.30
|
23.00
|
34,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
23.50
|
24.80
|
23.30
|
23.50
|
23.60
|
23.50
|
39,400
|
|
|
1/8/2025
|
-0.30 / -1.26%
|
23.60
|
23.70
|
23.30
|
23.50
|
23.50
|
23.50
|
64,700
|
|
|
1/7/2025
|
-0.60 / -2.48%
|
24.20
|
24.20
|
23.50
|
23.60
|
23.80
|
23.60
|
381,900
|
|
|
1/6/2025
|
-0.30 / -1.23%
|
24.60
|
24.90
|
23.90
|
24.00
|
24.20
|
24.00
|
85,000
|
|
|
1/3/2025
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.20
|
24.50
|
24.30
|
24.50
|
38,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.00
|
25.00
|
24.70
|
25.00
|
51,000
|
|
|
12/31/2024
|
+1.00 / +4.15%
|
24.10
|
26.00
|
24.10
|
25.10
|
25.00
|
25.10
|
244,400
|
|
|