|
Closing price on 4/25/2019
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
9,100 |
| Split-adjusted Price |
13.58 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
15.98
|
13.58
|
9,100
|
|
|
4/24/2019
|
+0.30 / +1.90%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.09
|
13.66
|
35,500
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
13.41
|
15,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.75
|
13.41
|
22,800
|
|
|
4/19/2019
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.82
|
13.41
|
16,400
|
|
|
4/18/2019
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.72
|
13.32
|
57,200
|
|
|
4/17/2019
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.95
|
13.49
|
44,200
|
|
|
4/16/2019
|
+0.20 / +1.25%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.05
|
13.75
|
34,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.01
|
13.66
|
28,300
|
|
|
4/11/2019
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.01
|
13.66
|
54,700
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.09
|
13.58
|
91,400
|
|
|
4/9/2019
|
-0.60 / -3.61%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.27
|
13.58
|
145,400
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.49
|
14.08
|
55,100
|
|
|
4/5/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.58
|
14.08
|
32,700
|
|
|
4/4/2019
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.45
|
14.17
|
75,800
|
|
|
4/3/2019
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.50
|
14.08
|
83,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.79
|
14.25
|
32,500
|
|
|
4/1/2019
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.78
|
14.25
|
65,600
|
|
|
3/29/2019
|
+0.60 / +3.68%
|
16.50
|
18.50
|
16.40
|
16.90
|
17.43
|
14.34
|
487,400
|
|
|
3/28/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
13.83
|
43,400
|
|
|
3/27/2019
|
+0.30 / +1.86%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.33
|
13.91
|
63,700
|
|
|
3/26/2019
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.16
|
13.66
|
86,100
|
|
|
3/25/2019
|
-0.60 / -3.57%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.21
|
13.75
|
159,200
|
|
|
3/22/2019
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.83
|
14.25
|
52,500
|
|
|
3/21/2019
|
-0.20 / -1.16%
|
17.00
|
17.80
|
16.70
|
17.00
|
17.06
|
14.42
|
140,100
|
|
|
3/20/2019
|
-0.20 / -1.15%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.07
|
14.59
|
84,800
|
|
|
3/19/2019
|
-0.20 / -1.14%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.33
|
14.76
|
116,100
|
|
|
3/18/2019
|
+0.70 / +4.14%
|
16.90
|
18.00
|
16.90
|
17.60
|
17.61
|
14.93
|
412,600
|
|
|
3/15/2019
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.88
|
14.34
|
44,900
|
|
|
3/14/2019
|
+0.40 / +2.41%
|
16.80
|
17.20
|
16.40
|
17.00
|
16.95
|
14.42
|
277,600
|
|
|