|
Closing price on 3/25/2021
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
223,300 |
| Split-adjusted Price |
15.81 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.30 / -1.68%
|
18.20
|
18.20
|
17.50
|
17.60
|
17.65
|
15.81
|
223,300
|
|
|
3/24/2021
|
-0.70 / -3.78%
|
18.20
|
18.40
|
17.70
|
17.80
|
17.91
|
15.99
|
322,100
|
|
|
3/23/2021
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.55
|
16.62
|
364,100
|
|
|
3/22/2021
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.64
|
16.71
|
292,500
|
|
|
3/19/2021
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.54
|
16.71
|
254,106
|
|
|
3/18/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
18.70
|
18.70
|
16.80
|
171,899
|
|
|
3/17/2021
|
+0.10 / +0.53%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.69
|
16.89
|
146,000
|
|
|
3/16/2021
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.30
|
18.70
|
18.66
|
16.80
|
319,075
|
|
|
3/15/2021
|
+0.30 / +1.61%
|
18.50
|
19.40
|
18.30
|
18.90
|
18.81
|
16.98
|
320,500
|
|
|
3/12/2021
|
-0.40 / -2.12%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.64
|
16.62
|
454,200
|
|
|
3/11/2021
|
-0.40 / -2.09%
|
19.30
|
19.40
|
18.70
|
18.70
|
18.86
|
16.80
|
581,600
|
|
|
3/10/2021
|
-0.10 / -0.52%
|
18.90
|
19.30
|
18.90
|
19.20
|
19.06
|
17.25
|
254,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.90
|
19.10
|
19.28
|
17.16
|
412,000
|
|
|
3/8/2021
|
+1.50 / +8.33%
|
18.40
|
20.00
|
18.30
|
19.50
|
19.15
|
17.52
|
1,152,300
|
|
|
3/5/2021
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.80
|
18.00
|
18.05
|
16.17
|
219,400
|
|
|
3/4/2021
|
+0.10 / +0.55%
|
18.50
|
18.60
|
17.60
|
18.30
|
18.16
|
16.44
|
497,700
|
|
|
3/3/2021
|
+1.00 / +5.71%
|
17.50
|
18.50
|
17.30
|
18.50
|
18.20
|
16.62
|
1,324,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.52
|
15.73
|
112,100
|
|
|
3/1/2021
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.46
|
15.81
|
195,100
|
|
|
2/26/2021
|
+0.40 / +2.34%
|
17.30
|
17.60
|
16.90
|
17.50
|
17.40
|
15.73
|
244,900
|
|
|
2/25/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.11
|
15.55
|
126,000
|
|
|
2/24/2021
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.20
|
15.46
|
229,700
|
|
|
2/23/2021
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.43
|
15.81
|
335,600
|
|
|
2/22/2021
|
-0.30 / -1.67%
|
18.00
|
18.60
|
17.50
|
17.70
|
17.76
|
15.90
|
253,800
|
|
|
2/19/2021
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.60
|
17.80
|
18.03
|
15.99
|
310,800
|
|
|
2/18/2021
|
+1.20 / +7.10%
|
17.10
|
18.50
|
17.10
|
18.10
|
17.94
|
16.26
|
996,300
|
|
|
2/17/2021
|
+0.30 / +1.80%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.88
|
15.28
|
247,200
|
|
|
2/9/2021
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.68
|
15.01
|
278,400
|
|
|
2/8/2021
|
-0.40 / -2.38%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.61
|
14.74
|
432,000
|
|
|
2/5/2021
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
15.10
|
278,000
|
|
|