|
Closing price on 2/28/2023
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
6,500 |
| Split-adjusted Price |
17.33 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.70
|
17.33
|
6,500
|
|
|
2/27/2023
|
+1.10 / +6.55%
|
16.90
|
18.20
|
16.80
|
17.90
|
17.60
|
17.43
|
187,200
|
|
|
2/24/2023
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
16.35
|
4,200
|
|
|
2/23/2023
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
16.35
|
9,000
|
|
|
2/22/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.10
|
16.45
|
5,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
16.45
|
662,090
|
|
|
2/20/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
16.35
|
9,200
|
|
|
2/17/2023
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
16.55
|
7,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
16.45
|
9,800
|
|
|
2/15/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.45
|
5,400
|
|
|
2/14/2023
|
+0.30 / +1.76%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.00
|
16.84
|
8,800
|
|
|
2/13/2023
|
-0.30 / -1.74%
|
16.90
|
17.20
|
16.90
|
16.90
|
17.00
|
16.45
|
13,300
|
|
|
2/10/2023
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.20
|
16.65
|
25,200
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
16.55
|
4,700
|
|
|
2/8/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
16.55
|
5,300
|
|
|
2/7/2023
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.10
|
16.84
|
36,600
|
|
|
2/6/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
16.35
|
2,000
|
|
|
2/3/2023
|
-0.20 / -1.18%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.80
|
16.35
|
4,200
|
|
|
2/2/2023
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
17.00
|
16.35
|
7,700
|
|
|
2/1/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.65
|
15,400
|
|
|
1/31/2023
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.10
|
16.84
|
29,300
|
|
|
1/30/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
16.65
|
11,300
|
|
|
1/27/2023
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
16.84
|
3,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
16.65
|
5,600
|
|
|
1/18/2023
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.10
|
16.84
|
7,200
|
|
|
1/17/2023
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
16.84
|
11,100
|
|
|
1/16/2023
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
16.84
|
7,200
|
|
|
1/13/2023
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
16.94
|
5,400
|
|
|
1/12/2023
|
+0.30 / +1.75%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.30
|
16.94
|
6,500
|
|
|
1/11/2023
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.10
|
16.94
|
9,400
|
|
|