|
Closing price on 6/26/2017
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
776,470 |
| Split-adjusted Price |
18.58 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.80 / -3.52%
|
22.70
|
22.70
|
21.80
|
21.90
|
22.25
|
18.58
|
776,470
|
|
|
6/23/2017
|
-0.70 / -3.00%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.74
|
19.18
|
678,130
|
|
|
6/22/2017
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.00
|
23.30
|
23.55
|
19.77
|
12,657,710
|
|
|
6/21/2017
|
+0.40 / +1.68%
|
24.50
|
24.60
|
23.90
|
24.20
|
24.21
|
20.53
|
885,339
|
|
|
6/20/2017
|
+0.80 / +3.48%
|
23.00
|
24.80
|
23.00
|
23.80
|
23.68
|
20.19
|
783,980
|
|
|
6/19/2017
|
-0.50 / -2.13%
|
23.10
|
23.50
|
22.60
|
23.00
|
22.94
|
19.51
|
511,900
|
|
|
6/16/2017
|
-0.60 / -2.51%
|
23.00
|
24.20
|
23.00
|
23.30
|
23.47
|
19.77
|
1,103,783
|
|
|
6/15/2017
|
-0.10 / -0.42%
|
24.00
|
25.10
|
23.70
|
23.90
|
24.29
|
20.28
|
975,070
|
|
|
6/14/2017
|
+2.70 / +12.68%
|
21.00
|
24.30
|
21.00
|
24.00
|
23.13
|
20.36
|
1,356,785
|
|
|
6/13/2017
|
-0.60 / -2.74%
|
22.00
|
22.20
|
20.60
|
21.30
|
21.16
|
18.07
|
755,860
|
|
|
6/12/2017
|
-1.30 / -5.60%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.18
|
18.58
|
700,297
|
|
|
6/9/2017
|
-0.80 / -3.38%
|
23.70
|
23.80
|
22.80
|
22.90
|
23.23
|
19.43
|
775,813
|
|
|
6/8/2017
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.60
|
23.70
|
23.73
|
20.11
|
569,660
|
|
|
6/7/2017
|
+0.10 / +0.42%
|
23.80
|
24.40
|
23.70
|
23.80
|
23.99
|
20.19
|
692,700
|
|
|
6/6/2017
|
-1.10 / -4.44%
|
25.00
|
25.00
|
23.40
|
23.70
|
23.90
|
20.11
|
1,029,930
|
|
|
6/5/2017
|
+1.40 / +5.98%
|
23.40
|
26.00
|
23.40
|
24.80
|
24.97
|
21.04
|
615,430
|
|
|
6/2/2017
|
+0.40 / +1.73%
|
23.20
|
25.50
|
21.60
|
23.50
|
23.40
|
19.94
|
658,300
|
|
|
6/1/2017
|
-2.30 / -9.06%
|
26.00
|
26.00
|
22.50
|
23.10
|
23.56
|
19.60
|
1,023,485
|
|
|
5/31/2017
|
-1.40 / -5.22%
|
26.00
|
27.50
|
25.10
|
25.40
|
26.00
|
21.55
|
849,050
|
|
|
5/30/2017
|
-1.60 / -5.63%
|
32.60
|
32.60
|
25.90
|
26.80
|
26.84
|
22.74
|
1,734,000
|
|
|
5/29/2017
|
0.00 / 0.00%
|
27.50
|
32.50
|
27.50
|
28.40
|
30.16
|
24.10
|
1,580,735
|
|
|
5/26/2017
|
+3.70 / +14.86%
|
28.60
|
28.60
|
27.00
|
28.60
|
28.45
|
24.27
|
4,170,072
|
|
|
5/25/2017
|
+3.10 / +14.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.13
|
490,600
|
|
|
5/24/2017
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.69
|
18.50
|
790,700
|
|
|
5/23/2017
|
+2.40 / +14.46%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
16.12
|
2,729,600
|
|
|
5/22/2017
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.08
|
57,100
|
|
|
5/19/2017
|
+4.10 / +39.42%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.30
|
10,000
|
|
|