|
Closing price on 6/10/2020
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
411,500 |
| Split-adjusted Price |
10.04 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.48
|
10.04
|
411,500
|
|
|
6/9/2020
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.45
|
9.87
|
194,700
|
|
|
6/8/2020
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.42
|
9.96
|
590,500
|
|
|
6/5/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.37
|
9.87
|
87,900
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.42
|
9.87
|
204,200
|
|
|
6/3/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.30
|
9.87
|
203,500
|
|
|
6/2/2020
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.49
|
9.78
|
376,400
|
|
|
6/1/2020
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.72
|
10.04
|
166,800
|
|
|
5/29/2020
|
+0.20 / +1.72%
|
11.80
|
12.40
|
11.60
|
11.80
|
11.90
|
10.22
|
558,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.58
|
10.04
|
118,200
|
|
|
5/27/2020
|
-0.20 / -1.69%
|
11.80
|
12.40
|
11.50
|
11.60
|
11.97
|
10.04
|
595,000
|
|
|
5/26/2020
|
+0.50 / +4.42%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.69
|
10.22
|
1,001,100
|
|
|
5/25/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.15
|
9.78
|
144,100
|
|
|
5/22/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.22
|
9.70
|
108,500
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.35
|
9.78
|
111,600
|
|
|
5/20/2020
|
+0.40 / +3.67%
|
10.90
|
11.70
|
10.90
|
11.30
|
11.29
|
9.78
|
260,100
|
|
|
5/19/2020
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.95
|
9.44
|
84,700
|
|
|
5/18/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.95
|
9.52
|
128,400
|
|
|
5/15/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
9.44
|
80,800
|
|
|
5/14/2020
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.07
|
9.52
|
289,200
|
|
|
5/13/2020
|
+0.50 / +4.59%
|
11.00
|
11.90
|
10.90
|
11.40
|
11.35
|
9.87
|
306,400
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.92
|
9.44
|
105,600
|
|
|
5/11/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
9.44
|
112,800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
9.35
|
129,200
|
|
|
5/7/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.72
|
9.35
|
43,200
|
|
|
5/6/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.63
|
9.27
|
118,300
|
|
|
5/5/2020
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.41
|
9.09
|
73,300
|
|
|
5/4/2020
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.46
|
9.01
|
68,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.58
|
9.18
|
177,300
|
|
|
4/28/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.67
|
9.18
|
134,500
|
|
|