|
Closing price on 7/14/2020
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
288,600 |
| Split-adjusted Price |
10.60 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.65
|
10.60
|
288,600
|
|
|
7/13/2020
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.48
|
10.42
|
267,900
|
|
|
7/10/2020
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.41
|
10.24
|
112,700
|
|
|
7/9/2020
|
-0.10 / -0.86%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.57
|
10.33
|
164,800
|
|
|
7/8/2020
|
+0.60 / +5.45%
|
11.00
|
11.90
|
10.90
|
11.60
|
11.54
|
10.42
|
508,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.04
|
9.88
|
209,200
|
|
|
7/6/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.04
|
9.88
|
228,500
|
|
|
7/3/2020
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
9.79
|
148,000
|
|
|
7/2/2020
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.05
|
9.88
|
174,400
|
|
|
7/1/2020
|
+0.90 / +8.74%
|
10.10
|
11.40
|
10.10
|
11.20
|
10.99
|
10.06
|
670,100
|
|
|
6/30/2020
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.20
|
9.26
|
238,200
|
|
|
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
|
|
|