|
Closing price on 5/27/2021
|
|
| Open |
17.20 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
549,200 |
| Split-adjusted Price |
15.55 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.20 / +1.17%
|
17.20
|
18.20
|
17.10
|
17.30
|
17.60
|
15.55
|
549,200
|
|
|
5/26/2021
|
+1.10 / +6.79%
|
16.10
|
17.70
|
16.10
|
17.30
|
17.10
|
15.55
|
705,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.20
|
14.47
|
157,400
|
|
|
5/24/2021
|
+0.20 / +1.26%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
14.47
|
79,700
|
|
|
5/21/2021
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.90
|
14.20
|
119,800
|
|
|
5/20/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.70
|
14.20
|
142,200
|
|
|
5/19/2021
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
14.29
|
137,200
|
|
|
5/18/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.17
|
14.65
|
134,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.36
|
14.74
|
49,800
|
|
|
5/14/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.36
|
14.83
|
119,600
|
|
|
5/13/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
14.83
|
75,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.56
|
15.01
|
88,500
|
|
|
5/11/2021
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
15.01
|
107,600
|
|
|
5/10/2021
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.60
|
16.80
|
16.83
|
15.10
|
81,100
|
|
|
5/7/2021
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.98
|
15.19
|
148,400
|
|
|
5/6/2021
|
+0.70 / +4.29%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.06
|
15.28
|
518,100
|
|
|
5/5/2021
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.34
|
14.83
|
117,100
|
|
|
5/4/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.25
|
14.74
|
71,100
|
|
|
4/29/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.39
|
14.74
|
573,800
|
|
|
4/28/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.29
|
14.74
|
118,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.26
|
14.74
|
73,800
|
|
|
4/26/2021
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.20
|
16.30
|
16.45
|
14.65
|
244,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.44
|
14.92
|
140,300
|
|
|
4/22/2021
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.57
|
14.56
|
319,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
16.90
|
16.89
|
15.19
|
147,800
|
|
|
4/19/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.87
|
15.28
|
139,900
|
|
|
4/16/2021
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.88
|
15.10
|
350,200
|
|
|
4/15/2021
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.09
|
15.28
|
306,900
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.13
|
15.46
|
243,400
|
|
|
4/13/2021
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.00
|
17.10
|
17.18
|
15.37
|
487,700
|
|
|