|
Closing price on 5/6/2021
|
|
| Open |
16.50 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
518,100 |
| Split-adjusted Price |
15.28 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.60
|
15.81
|
188,000
|
|
|
4/9/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
15.99
|
109,900
|
|
|
4/8/2021
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.77
|
16.08
|
132,400
|
|
|
4/7/2021
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.40
|
17.80
|
17.69
|
15.99
|
336,100
|
|
|
4/6/2021
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.57
|
15.73
|
208,600
|
|
|
4/5/2021
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.84
|
15.99
|
113,700
|
|
|
4/2/2021
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.86
|
16.17
|
214,700
|
|
|
4/1/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.59
|
15.90
|
222,200
|
|
|
3/31/2021
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.69
|
15.99
|
138,300
|
|
|
3/30/2021
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.54
|
15.81
|
57,300
|
|
|
3/29/2021
|
+0.40 / +2.33%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.47
|
15.81
|
134,300
|
|
|
3/26/2021
|
-0.10 / -0.56%
|
17.20
|
17.80
|
16.70
|
17.60
|
17.23
|
15.81
|
306,000
|
|
|
3/25/2021
|
-0.30 / -1.68%
|
18.20
|
18.20
|
17.50
|
17.60
|
17.65
|
15.81
|
223,300
|
|
|
3/24/2021
|
-0.70 / -3.78%
|
18.20
|
18.40
|
17.70
|
17.80
|
17.91
|
15.99
|
322,100
|
|
|
3/23/2021
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.00
|
18.50
|
18.55
|
16.62
|
364,100
|
|
|