|
Closing price on 7/26/2017
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
276,520 |
| Split-adjusted Price |
15.27 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.03
|
15.27
|
276,520
|
|
|
7/25/2017
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.08
|
15.44
|
144,200
|
|
|
7/24/2017
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.33
|
15.53
|
125,790
|
|
|
7/21/2017
|
+0.90 / +5.08%
|
17.70
|
19.20
|
17.70
|
18.60
|
18.40
|
15.78
|
519,300
|
|
|
7/20/2017
|
-1.00 / -5.35%
|
18.70
|
18.70
|
17.00
|
17.70
|
17.69
|
15.02
|
599,660
|
|
|
7/19/2017
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.62
|
15.87
|
444,900
|
|
|
7/18/2017
|
-1.00 / -5.05%
|
18.70
|
19.50
|
18.70
|
18.80
|
18.98
|
15.95
|
400,923
|
|
|
7/17/2017
|
-0.70 / -3.41%
|
20.40
|
20.40
|
19.60
|
19.80
|
19.99
|
16.80
|
405,200
|
|
|
7/14/2017
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.49
|
17.39
|
189,650
|
|
|
7/13/2017
|
+0.50 / +2.48%
|
20.20
|
21.20
|
20.20
|
20.70
|
20.46
|
17.56
|
146,500
|
|
|
7/12/2017
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.27
|
17.14
|
269,180
|
|
|
7/11/2017
|
-0.90 / -4.21%
|
21.00
|
21.30
|
20.00
|
20.50
|
20.55
|
17.39
|
528,731
|
|
|
7/10/2017
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.10
|
21.40
|
21.42
|
18.16
|
326,210
|
|
|
7/7/2017
|
+0.10 / +0.46%
|
21.60
|
22.10
|
21.50
|
21.70
|
21.77
|
18.41
|
397,750
|
|
|
7/6/2017
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.54
|
18.33
|
269,530
|
|
|
7/5/2017
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.50
|
21.70
|
21.71
|
18.41
|
165,650
|
|
|
7/4/2017
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.30
|
21.80
|
21.66
|
18.50
|
769,800
|
|
|
7/3/2017
|
-1.10 / -4.72%
|
23.30
|
23.30
|
22.00
|
22.20
|
22.49
|
18.84
|
687,160
|
|
|
6/30/2017
|
+0.40 / +1.82%
|
22.20
|
24.50
|
22.00
|
22.40
|
23.32
|
19.01
|
704,280
|
|
|
6/29/2017
|
-0.20 / -0.90%
|
22.20
|
22.70
|
22.00
|
22.00
|
22.32
|
18.67
|
197,390
|
|
|
6/28/2017
|
+0.30 / +1.37%
|
22.00
|
22.70
|
21.70
|
22.20
|
22.22
|
18.84
|
290,010
|
|
|
6/27/2017
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
21.90
|
21.90
|
18.58
|
406,000
|
|
|
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
|
|
|