|
Closing price on 3/9/2021
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
18.90 |
| Volume |
412,000 |
| Split-adjusted Price |
17.16 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|