|
Closing price on 2/4/2021
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
278,600 |
| Split-adjusted Price |
14.92 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.69
|
14.92
|
278,600
|
|
|
2/3/2021
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.59
|
15.10
|
262,600
|
|
|
2/2/2021
|
-0.10 / -0.61%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.98
|
14.56
|
184,000
|
|
|
2/1/2021
|
-0.80 / -4.76%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.34
|
14.38
|
361,300
|
|
|
1/29/2021
|
+1.10 / +7.05%
|
15.50
|
17.50
|
15.00
|
16.70
|
16.76
|
15.01
|
593,500
|
|
|
1/28/2021
|
-1.80 / -10.59%
|
17.00
|
17.00
|
14.70
|
15.20
|
15.61
|
13.66
|
723,300
|
|
|
1/27/2021
|
+0.70 / +4.27%
|
16.40
|
17.80
|
16.40
|
17.10
|
17.03
|
15.37
|
843,100
|
|
|
1/26/2021
|
-0.30 / -1.78%
|
16.90
|
16.90
|
15.90
|
16.60
|
16.38
|
14.92
|
564,400
|
|
|
1/25/2021
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.91
|
15.19
|
212,100
|
|
|
1/22/2021
|
-0.10 / -0.59%
|
17.10
|
17.40
|
16.80
|
16.90
|
17.09
|
15.19
|
242,800
|
|
|
1/21/2021
|
+0.50 / +3.01%
|
17.00
|
17.30
|
16.60
|
17.10
|
16.97
|
15.37
|
279,600
|
|
|
1/20/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.56
|
15.28
|
658,100
|
|
|
1/19/2021
|
-0.80 / -4.47%
|
17.90
|
18.00
|
15.50
|
17.10
|
16.89
|
15.37
|
1,233,200
|
|
|
1/18/2021
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.94
|
16.08
|
581,700
|
|
|
1/15/2021
|
-0.20 / -1.09%
|
18.40
|
18.70
|
17.90
|
18.10
|
18.19
|
16.26
|
591,300
|
|
|
1/14/2021
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.33
|
16.44
|
411,300
|
|
|
1/13/2021
|
+0.20 / +1.08%
|
18.50
|
19.10
|
18.30
|
18.70
|
18.68
|
16.80
|
705,000
|
|
|
1/12/2021
|
+0.50 / +2.78%
|
18.30
|
18.80
|
18.10
|
18.50
|
18.48
|
16.62
|
709,100
|
|
|
1/11/2021
|
+0.60 / +3.41%
|
17.60
|
18.50
|
17.50
|
18.20
|
17.96
|
16.35
|
968,200
|
|
|
1/8/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.56
|
15.81
|
660,300
|
|
|
1/7/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.57
|
15.90
|
482,400
|
|
|
1/6/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.57
|
15.73
|
748,400
|
|
|
1/5/2021
|
-0.50 / -2.73%
|
18.00
|
18.30
|
17.60
|
17.80
|
17.89
|
15.99
|
533,600
|
|
|
1/4/2021
|
+0.60 / +3.41%
|
17.60
|
18.80
|
17.60
|
18.20
|
18.30
|
16.35
|
776,500
|
|
|
12/31/2020
|
+0.20 / +1.15%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.58
|
15.81
|
694,500
|
|
|
12/30/2020
|
+0.50 / +2.98%
|
16.90
|
17.80
|
16.90
|
17.30
|
17.44
|
15.55
|
988,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.76
|
15.19
|
562,800
|
|
|
12/28/2020
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.86
|
15.10
|
490,600
|
|
|
12/25/2020
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.67
|
15.19
|
344,800
|
|
|
12/24/2020
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.10
|
16.60
|
16.49
|
14.92
|
897,300
|
|
|