|
Closing price on 3/25/2022
|
|
| Open |
24.60 |
| High |
25.20 |
| Low |
24.40 |
| Volume |
209,900 |
| Split-adjusted Price |
22.95 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
+0.40 / +1.66%
|
24.60
|
25.20
|
24.40
|
24.50
|
24.70
|
22.95
|
209,900
|
|
|
3/24/2022
|
+0.40 / +1.65%
|
24.30
|
24.80
|
23.70
|
24.60
|
24.10
|
23.04
|
518,600
|
|
|
3/23/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.10
|
24.30
|
24.20
|
22.76
|
246,000
|
|
|
3/22/2022
|
+0.40 / +1.67%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.30
|
22.85
|
158,000
|
|
|
3/21/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.50
|
24.60
|
24.60
|
22.48
|
246,600
|
|
|
3/18/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
22.57
|
294,000
|
|
|
3/17/2022
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.80
|
22.66
|
184,400
|
|
|
3/16/2022
|
+0.60 / +2.47%
|
24.50
|
25.50
|
24.30
|
24.90
|
25.00
|
22.75
|
234,400
|
|
|
3/15/2022
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.00
|
24.40
|
24.30
|
22.30
|
272,900
|
|
|
3/14/2022
|
-1.60 / -6.18%
|
25.80
|
25.80
|
24.00
|
24.30
|
24.70
|
22.21
|
468,200
|
|
|
3/11/2022
|
-1.20 / -4.48%
|
26.60
|
26.60
|
25.50
|
25.60
|
25.90
|
23.39
|
634,700
|
|
|
3/10/2022
|
+0.30 / +1.14%
|
26.20
|
27.20
|
26.20
|
26.60
|
26.80
|
24.31
|
432,600
|
|
|
3/9/2022
|
-0.50 / -1.87%
|
26.60
|
27.00
|
25.80
|
26.20
|
26.30
|
23.94
|
377,600
|
|
|
3/8/2022
|
+0.90 / +3.50%
|
25.70
|
27.30
|
25.50
|
26.60
|
26.70
|
24.31
|
1,313,900
|
|
|
3/7/2022
|
+0.80 / +3.16%
|
25.30
|
26.40
|
24.80
|
26.10
|
25.70
|
23.85
|
645,500
|
|
|
3/4/2022
|
-0.20 / -0.79%
|
25.40
|
25.70
|
25.00
|
25.20
|
25.30
|
23.03
|
392,700
|
|
|
3/3/2022
|
-0.40 / -1.55%
|
25.70
|
25.90
|
25.10
|
25.40
|
25.40
|
23.21
|
435,800
|
|
|
3/2/2022
|
-0.80 / -3.02%
|
26.20
|
26.30
|
25.50
|
25.70
|
25.80
|
23.48
|
355,900
|
|
|
3/1/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.30
|
26.50
|
24.03
|
396,900
|
|
|
2/28/2022
|
+1.40 / +5.53%
|
25.30
|
27.00
|
25.30
|
26.70
|
26.30
|
24.40
|
1,277,000
|
|
|
2/25/2022
|
+0.30 / +1.20%
|
25.00
|
25.60
|
25.00
|
25.30
|
25.30
|
23.12
|
255,000
|
|
|
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
|
|
|