|
Closing price on 2/24/2022
|
|
| Open |
25.20 |
| High |
25.80 |
| Low |
24.20 |
| Volume |
483,700 |
| Split-adjusted Price |
22.85 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
+0.20 / +0.81%
|
25.20
|
25.80
|
24.20
|
25.00
|
25.00
|
22.85
|
483,700
|
|
|
2/23/2022
|
+0.10 / +0.40%
|
24.80
|
25.30
|
24.40
|
25.10
|
24.80
|
22.94
|
553,600
|
|
|
2/22/2022
|
-0.80 / -3.11%
|
25.70
|
25.70
|
24.70
|
24.90
|
25.00
|
22.75
|
189,300
|
|
|
2/21/2022
|
+1.00 / +4.08%
|
25.00
|
26.40
|
24.90
|
25.50
|
25.70
|
23.30
|
608,500
|
|
|
2/18/2022
|
+1.20 / +5.22%
|
23.10
|
25.80
|
23.00
|
24.20
|
24.50
|
22.11
|
632,700
|
|
|
2/17/2022
|
+0.30 / +1.32%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.00
|
21.11
|
80,400
|
|
|
2/16/2022
|
+0.50 / +2.21%
|
23.00
|
23.10
|
22.60
|
23.10
|
22.80
|
21.11
|
129,800
|
|
|
2/15/2022
|
+0.30 / +1.32%
|
22.40
|
23.00
|
22.20
|
23.00
|
22.60
|
21.02
|
113,200
|
|
|
2/14/2022
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.70
|
20.47
|
125,700
|
|
|
2/11/2022
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.60
|
23.20
|
23.00
|
21.20
|
212,900
|
|
|
2/10/2022
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.10
|
21.02
|
97,600
|
|
|
2/9/2022
|
+1.30 / +5.91%
|
22.50
|
23.40
|
22.40
|
23.30
|
23.10
|
21.29
|
158,500
|
|
|
2/8/2022
|
+0.30 / +1.37%
|
22.10
|
22.30
|
21.80
|
22.20
|
22.00
|
20.29
|
87,100
|
|
|
2/7/2022
|
+0.80 / +3.76%
|
21.40
|
22.20
|
21.40
|
22.10
|
21.90
|
20.20
|
77,200
|
|
|
1/28/2022
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.30
|
19.74
|
97,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.20
|
21.40
|
21.40
|
19.56
|
91,300
|
|
|
1/26/2022
|
+0.10 / +0.47%
|
21.90
|
22.00
|
21.10
|
21.50
|
21.40
|
19.65
|
55,200
|
|
|
1/25/2022
|
+0.50 / +2.37%
|
21.10
|
21.80
|
21.00
|
21.60
|
21.40
|
19.74
|
107,100
|
|
|
1/24/2022
|
-0.60 / -2.74%
|
21.60
|
21.60
|
20.60
|
21.30
|
21.10
|
19.46
|
219,100
|
|
|
1/21/2022
|
+0.30 / +1.38%
|
22.40
|
22.40
|
21.60
|
22.00
|
21.90
|
20.10
|
155,100
|
|
|
1/20/2022
|
+0.40 / +1.88%
|
21.00
|
22.30
|
21.00
|
21.70
|
21.70
|
19.83
|
244,000
|
|
|
1/19/2022
|
+0.10 / +0.48%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.30
|
19.28
|
107,400
|
|
|
1/18/2022
|
-0.70 / -3.23%
|
21.10
|
21.70
|
20.60
|
21.00
|
21.00
|
19.19
|
233,300
|
|
|
1/17/2022
|
-0.70 / -3.20%
|
21.50
|
23.00
|
20.00
|
21.20
|
21.70
|
19.37
|
299,800
|
|
|
1/14/2022
|
-0.20 / -0.88%
|
22.00
|
22.70
|
21.10
|
22.50
|
21.90
|
20.56
|
220,300
|
|
|
1/13/2022
|
-1.60 / -6.78%
|
23.70
|
24.00
|
22.00
|
22.00
|
22.70
|
20.10
|
436,600
|
|
|
1/12/2022
|
-1.00 / -4.05%
|
24.70
|
24.70
|
22.70
|
23.70
|
23.60
|
21.66
|
638,200
|
|
|
1/11/2022
|
-1.10 / -4.31%
|
25.30
|
25.30
|
24.10
|
24.40
|
24.70
|
22.30
|
596,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
25.20
|
25.90
|
25.10
|
25.20
|
25.50
|
23.03
|
406,600
|
|
|
1/7/2022
|
-0.50 / -1.95%
|
25.60
|
25.70
|
25.00
|
25.10
|
25.20
|
22.94
|
492,200
|
|
|