|
Closing price on 5/22/2023
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
48,000 |
| Split-adjusted Price |
16.55 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
16.55
|
48,000
|
|
|
5/19/2023
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.10
|
16.84
|
36,600
|
|
|
5/18/2023
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.20
|
16.65
|
14,900
|
|
|
5/17/2023
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.20
|
16.55
|
36,300
|
|
|
5/16/2023
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.20
|
16.94
|
9,200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.10
|
16.74
|
21,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
16.74
|
16,600
|
|
|
5/11/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.20
|
16.84
|
13,800
|
|
|
5/10/2023
|
-0.30 / -1.72%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.20
|
16.65
|
25,900
|
|
|
5/9/2023
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
16.84
|
16,400
|
|
|
5/8/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.60
|
17.04
|
467,200
|
|
|
5/5/2023
|
+0.20 / +1.16%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.60
|
17.04
|
75,600
|
|
|
5/4/2023
|
+0.70 / +4.17%
|
16.60
|
17.60
|
16.60
|
17.50
|
17.30
|
17.04
|
119,600
|
|
|
4/28/2023
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
16.35
|
7,400
|
|
|
4/27/2023
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.90
|
16.35
|
12,600
|
|
|
4/26/2023
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.90
|
16.65
|
61,800
|
|
|
4/25/2023
|
-0.30 / -1.72%
|
17.40
|
17.70
|
17.00
|
17.10
|
17.20
|
16.65
|
159,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
16.94
|
17,100
|
|
|
4/21/2023
|
+0.30 / +1.76%
|
16.90
|
18.00
|
16.90
|
17.30
|
17.40
|
16.84
|
47,900
|
|
|
4/20/2023
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
16.55
|
7,900
|
|
|
4/19/2023
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.90
|
16.55
|
15,200
|
|
|
4/18/2023
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
16.55
|
2,400
|
|
|
4/17/2023
|
+0.40 / +2.37%
|
17.30
|
17.40
|
16.80
|
17.30
|
17.10
|
16.84
|
41,900
|
|
|
4/14/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
16.45
|
700
|
|
|
4/13/2023
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.90
|
16.74
|
30,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
16.45
|
2,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
16.45
|
2,000
|
|
|
4/10/2023
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.90
|
16.55
|
1,800
|
|
|
4/7/2023
|
-0.20 / -1.16%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
16.55
|
10,200
|
|
|
4/6/2023
|
+0.40 / +2.37%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.20
|
16.84
|
184,900
|
|
|