|
|
Closing price on 3/9/2018
|
|
| Open |
22.70 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
626,180 |
| Split-adjusted Price |
18.92 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
-0.80 / -3.86%
|
21.00
|
21.00
|
19.80
|
19.90
|
20.24
|
16.88
|
573,352
|
|
|
2/7/2018
|
+1.40 / +7.25%
|
20.10
|
21.60
|
20.10
|
20.70
|
20.91
|
17.56
|
1,169,649
|
|
|
2/6/2018
|
-1.60 / -7.66%
|
20.00
|
20.40
|
19.10
|
19.30
|
19.23
|
16.38
|
2,679,487
|
|
|
2/5/2018
|
-2.80 / -11.81%
|
24.10
|
24.10
|
20.70
|
20.90
|
22.44
|
17.73
|
1,016,730
|
|
|
2/2/2018
|
+0.30 / +1.26%
|
23.50
|
24.40
|
23.30
|
24.10
|
23.66
|
20.45
|
727,584
|
|
|
2/1/2018
|
-1.00 / -4.03%
|
25.00
|
25.20
|
23.50
|
23.80
|
24.17
|
20.19
|
1,421,106
|
|
|
1/31/2018
|
-1.30 / -4.98%
|
26.00
|
26.80
|
24.60
|
24.80
|
25.74
|
21.04
|
1,790,200
|
|
|
1/30/2018
|
-0.60 / -2.25%
|
26.70
|
26.70
|
25.70
|
26.10
|
25.99
|
22.14
|
1,174,840
|
|
|
1/29/2018
|
0.00 / 0.00%
|
26.90
|
27.90
|
26.20
|
26.70
|
26.76
|
22.65
|
1,049,469
|
|
|
1/26/2018
|
-0.80 / -2.94%
|
27.10
|
27.20
|
26.10
|
26.40
|
26.67
|
22.40
|
1,876,985
|
|
|
1/25/2018
|
-0.50 / -1.81%
|
28.10
|
28.10
|
27.00
|
27.20
|
27.34
|
23.08
|
1,686,316
|
|
|
1/24/2018
|
-0.10 / -0.36%
|
27.80
|
29.10
|
27.30
|
27.70
|
28.15
|
23.50
|
1,789,985
|
|
|
1/23/2018
|
+2.80 / +11.20%
|
25.20
|
27.80
|
25.20
|
27.80
|
26.97
|
23.59
|
4,809,905
|
|
|
1/22/2018
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.80
|
25.00
|
25.09
|
21.21
|
1,164,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|