|
Closing price on 4/21/2022
|
|
| Open |
20.30 |
| High |
20.70 |
| Low |
18.80 |
| Volume |
222,900 |
| Split-adjusted Price |
19.20 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-0.20 / -0.97%
|
20.30
|
20.70
|
18.80
|
20.50
|
20.00
|
19.20
|
222,900
|
|
|
4/20/2022
|
-0.90 / -4.15%
|
21.50
|
21.70
|
19.50
|
20.80
|
20.70
|
19.48
|
290,400
|
|
|
4/19/2022
|
-0.50 / -2.29%
|
21.30
|
22.20
|
21.30
|
21.30
|
21.70
|
19.95
|
174,200
|
|
|
4/18/2022
|
-0.80 / -3.56%
|
22.20
|
22.20
|
21.50
|
21.70
|
21.80
|
20.33
|
254,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.20
|
22.20
|
22.50
|
20.79
|
165,200
|
|
|
4/14/2022
|
+0.20 / +0.92%
|
22.30
|
22.60
|
21.90
|
22.00
|
22.20
|
20.61
|
199,400
|
|
|
4/13/2022
|
+0.30 / +1.37%
|
21.70
|
22.30
|
21.30
|
22.20
|
21.80
|
20.79
|
268,300
|
|
|
4/12/2022
|
-0.90 / -4.00%
|
22.50
|
22.60
|
21.30
|
21.60
|
21.90
|
20.23
|
308,200
|
|
|
4/8/2022
|
-0.80 / -3.45%
|
22.50
|
23.00
|
22.00
|
22.40
|
22.50
|
20.98
|
440,500
|
|
|
4/7/2022
|
-1.80 / -7.26%
|
24.40
|
24.40
|
22.50
|
23.00
|
23.20
|
21.54
|
567,800
|
|
|
4/6/2022
|
+2.00 / +8.93%
|
25.70
|
25.70
|
23.40
|
24.40
|
24.80
|
22.85
|
505,700
|
|
|
4/5/2022
|
+2.90 / +14.87%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
20.98
|
23,862,800
|
|
|
4/4/2022
|
+0.70 / +3.21%
|
23.20
|
24.40
|
19.10
|
22.50
|
19.50
|
21.07
|
10,933,700
|
|
|
4/1/2022
|
-1.90 / -7.48%
|
25.40
|
25.50
|
21.60
|
23.50
|
21.80
|
22.01
|
10,853,200
|
|
|
3/31/2022
|
-0.50 / -1.95%
|
25.60
|
25.80
|
24.60
|
25.20
|
25.40
|
23.60
|
277,300
|
|
|
3/30/2022
|
+0.10 / +0.39%
|
25.80
|
26.20
|
25.20
|
25.50
|
25.70
|
23.88
|
413,300
|
|
|
3/29/2022
|
+1.50 / +6.17%
|
24.30
|
26.30
|
24.30
|
25.80
|
25.40
|
24.17
|
1,259,000
|
|
|
3/28/2022
|
-0.40 / -1.62%
|
24.50
|
24.60
|
23.90
|
24.30
|
24.30
|
22.76
|
253,500
|
|
|
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
|
|
|