|
Closing price on 3/29/2018
|
|
| Open |
16.50 |
| High |
19.50 |
| Low |
16.50 |
| Volume |
717,960 |
| Split-adjusted Price |
16.04 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.40 / -2.07%
|
16.50
|
19.50
|
16.50
|
18.90
|
18.87
|
16.04
|
717,960
|
|
|
3/28/2018
|
-0.50 / -2.53%
|
19.80
|
19.90
|
19.10
|
19.30
|
19.34
|
16.38
|
697,150
|
|
|
3/27/2018
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.70
|
19.80
|
19.99
|
16.80
|
359,614
|
|
|
3/26/2018
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.93
|
16.97
|
309,610
|
|
|
3/23/2018
|
-0.60 / -2.90%
|
20.20
|
20.20
|
19.20
|
20.10
|
19.91
|
17.05
|
885,691
|
|
|
3/22/2018
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.63
|
17.56
|
225,762
|
|
|
3/21/2018
|
+0.30 / +1.46%
|
20.50
|
21.40
|
20.40
|
20.80
|
20.85
|
17.65
|
430,610
|
|
|
3/20/2018
|
-0.30 / -1.44%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.38
|
17.39
|
718,650
|
|
|
3/19/2018
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.70
|
20.80
|
20.79
|
17.65
|
503,193
|
|
|
3/16/2018
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.15
|
17.99
|
574,110
|
|
|
3/15/2018
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.10
|
21.30
|
21.23
|
18.07
|
552,930
|
|
|
3/14/2018
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.30
|
21.40
|
21.60
|
18.16
|
448,680
|
|
|
3/13/2018
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.53
|
18.41
|
542,090
|
|
|
3/12/2018
|
-0.60 / -2.68%
|
22.40
|
22.40
|
21.50
|
21.80
|
21.98
|
18.50
|
506,930
|
|
|
3/9/2018
|
-0.20 / -0.89%
|
22.70
|
23.20
|
22.00
|
22.30
|
22.44
|
18.92
|
626,180
|
|
|
3/8/2018
|
+1.40 / +6.64%
|
21.30
|
22.50
|
21.20
|
22.50
|
22.04
|
19.09
|
1,268,300
|
|
|
3/7/2018
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.60
|
21.10
|
20.88
|
17.90
|
731,560
|
|
|
3/6/2018
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.67
|
17.73
|
452,299
|
|
|
3/5/2018
|
-0.40 / -1.92%
|
20.80
|
21.70
|
20.30
|
20.40
|
20.96
|
17.31
|
713,133
|
|
|
3/2/2018
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.79
|
17.73
|
553,546
|
|
|
3/1/2018
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.18
|
17.90
|
584,947
|
|
|
2/28/2018
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.20
|
21.40
|
21.46
|
18.16
|
491,410
|
|
|
2/27/2018
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.20
|
21.70
|
21.39
|
18.41
|
626,130
|
|
|
2/26/2018
|
-0.40 / -1.82%
|
22.20
|
22.70
|
21.50
|
21.60
|
21.94
|
18.33
|
554,070
|
|
|
2/23/2018
|
+0.70 / +3.26%
|
21.60
|
22.50
|
21.60
|
22.20
|
22.03
|
18.84
|
539,078
|
|
|
2/22/2018
|
-1.00 / -4.44%
|
22.60
|
22.60
|
21.00
|
21.50
|
21.65
|
18.24
|
825,990
|
|
|
2/21/2018
|
+0.70 / +3.21%
|
21.90
|
23.30
|
21.90
|
22.50
|
22.56
|
19.09
|
494,730
|
|
|
2/13/2018
|
+0.60 / +2.79%
|
22.00
|
22.20
|
21.40
|
22.10
|
21.79
|
18.75
|
482,483
|
|
|
2/12/2018
|
+2.10 / +10.82%
|
20.20
|
21.60
|
20.20
|
21.50
|
20.84
|
18.24
|
465,699
|
|
|
2/9/2018
|
+0.10 / +0.50%
|
19.40
|
20.00
|
18.60
|
20.00
|
19.35
|
16.97
|
962,760
|
|
|