|
Closing price on 5/27/2022
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
68,900 |
| Split-adjusted Price |
17.80 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.10
|
17.80
|
68,900
|
|
|
5/26/2022
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.10
|
17.89
|
72,300
|
|
|
5/25/2022
|
+0.30 / +1.59%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.10
|
17.98
|
142,300
|
|
|
5/24/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.60
|
19.20
|
18.90
|
17.98
|
101,600
|
|
|
5/23/2022
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.90
|
19.30
|
19.30
|
18.08
|
42,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.90
|
19.20
|
19.20
|
17.98
|
102,000
|
|
|
5/19/2022
|
-0.30 / -1.52%
|
19.20
|
19.70
|
18.70
|
19.40
|
19.20
|
18.17
|
68,700
|
|
|
5/18/2022
|
+0.30 / +1.57%
|
20.80
|
20.80
|
19.30
|
19.40
|
19.70
|
18.17
|
38,000
|
|
|
5/17/2022
|
+1.00 / +5.32%
|
18.80
|
20.00
|
18.40
|
19.80
|
19.10
|
18.55
|
101,600
|
|
|
5/16/2022
|
+0.10 / +0.53%
|
18.50
|
19.30
|
17.00
|
18.90
|
18.80
|
17.70
|
119,400
|
|
|
5/13/2022
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.00
|
19.30
|
18.80
|
18.08
|
178,900
|
|
|
5/12/2022
|
-0.40 / -2.04%
|
19.30
|
20.00
|
19.10
|
19.20
|
19.40
|
17.98
|
79,400
|
|
|
5/11/2022
|
+0.30 / +1.54%
|
19.20
|
20.30
|
19.10
|
19.80
|
19.60
|
18.55
|
55,800
|
|
|
5/10/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.10
|
19.60
|
19.50
|
18.36
|
86,900
|
|
|
5/9/2022
|
-0.10 / -0.50%
|
19.90
|
20.70
|
19.00
|
19.80
|
19.70
|
18.55
|
267,900
|
|
|
5/6/2022
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.10
|
20.00
|
19.90
|
18.73
|
66,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.30
|
19.11
|
72,200
|
|
|
5/4/2022
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
19.11
|
60,200
|
|
|
4/29/2022
|
+0.60 / +2.96%
|
20.80
|
21.00
|
20.50
|
20.90
|
20.70
|
19.58
|
128,600
|
|
|
4/28/2022
|
+0.30 / +1.49%
|
20.20
|
20.80
|
20.00
|
20.40
|
20.30
|
19.11
|
114,000
|
|
|
4/27/2022
|
+0.70 / +3.55%
|
20.30
|
20.40
|
19.70
|
20.40
|
20.10
|
19.11
|
77,800
|
|
|
4/26/2022
|
+0.10 / +0.50%
|
19.80
|
20.30
|
19.30
|
20.30
|
19.70
|
19.01
|
167,900
|
|
|
4/25/2022
|
-0.30 / -1.47%
|
20.40
|
21.00
|
19.50
|
20.10
|
20.20
|
18.83
|
203,100
|
|
|
4/22/2022
|
+0.50 / +2.50%
|
20.40
|
21.00
|
19.70
|
20.50
|
20.40
|
19.20
|
109,700
|
|
|
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
|
|
|