|
Closing price on 6/29/2020
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
282,000 |
| Split-adjusted Price |
9.08 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.50 / -4.72%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.19
|
9.08
|
282,000
|
|
|
6/26/2020
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.55
|
9.52
|
285,100
|
|
|
6/25/2020
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.66
|
9.61
|
65,900
|
|
|
6/24/2020
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.03
|
9.44
|
255,500
|
|
|
6/23/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
9.52
|
129,300
|
|
|
6/22/2020
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
9.61
|
115,800
|
|
|
6/19/2020
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.96
|
9.44
|
166,700
|
|
|
6/18/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.79
|
9.27
|
176,800
|
|
|
6/17/2020
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.85
|
9.35
|
327,600
|
|
|
6/16/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.11
|
9.70
|
438,500
|
|
|
6/15/2020
|
-0.30 / -2.61%
|
11.50
|
11.80
|
11.20
|
11.20
|
11.41
|
9.70
|
364,400
|
|
|
6/12/2020
|
-0.10 / -0.85%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.47
|
10.04
|
265,200
|
|
|
6/11/2020
|
+0.10 / +0.86%
|
11.60
|
12.30
|
11.60
|
11.70
|
11.98
|
10.13
|
1,400,400
|
|
|
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
|
|
|