|
Closing price on 8/12/2021
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
20.80 |
| Volume |
548,800 |
| Split-adjusted Price |
19.23 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
-0.60 / -2.73%
|
22.00
|
22.10
|
20.80
|
21.40
|
21.60
|
19.23
|
548,800
|
|
|
8/11/2021
|
+0.60 / +2.86%
|
21.60
|
23.00
|
21.50
|
21.60
|
22.00
|
19.41
|
964,600
|
|
|
8/10/2021
|
+2.00 / +10.20%
|
19.90
|
21.90
|
19.80
|
21.60
|
21.00
|
19.41
|
1,836,000
|
|
|
8/9/2021
|
+0.30 / +1.54%
|
19.60
|
19.90
|
19.10
|
19.80
|
19.60
|
17.79
|
431,300
|
|
|
8/6/2021
|
+0.30 / +1.55%
|
20.00
|
20.20
|
19.30
|
19.60
|
19.50
|
17.61
|
261,300
|
|
|
8/5/2021
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.00
|
19.70
|
19.30
|
17.70
|
396,000
|
|
|
8/4/2021
|
-0.30 / -1.51%
|
19.90
|
20.10
|
19.10
|
19.60
|
19.60
|
17.61
|
654,000
|
|
|
8/3/2021
|
-0.70 / -3.43%
|
20.00
|
20.30
|
19.70
|
19.70
|
19.90
|
17.70
|
370,000
|
|
|
8/2/2021
|
+0.10 / +0.50%
|
20.50
|
20.80
|
19.80
|
20.20
|
20.40
|
18.15
|
622,300
|
|
|
7/30/2021
|
+0.50 / +2.54%
|
19.70
|
20.50
|
19.10
|
20.20
|
20.10
|
18.15
|
899,500
|
|
|
7/29/2021
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
17.70
|
241,300
|
|
|
7/28/2021
|
+0.60 / +3.09%
|
19.40
|
20.40
|
19.40
|
20.00
|
20.00
|
17.97
|
737,400
|
|
|
7/27/2021
|
+1.10 / +5.98%
|
18.40
|
19.90
|
18.40
|
19.50
|
19.40
|
17.52
|
1,037,800
|
|
|
7/26/2021
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.10
|
18.50
|
18.40
|
16.62
|
194,500
|
|
|
7/23/2021
|
+0.30 / +1.66%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.60
|
16.53
|
310,900
|
|
|
7/22/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.70
|
18.50
|
18.10
|
16.62
|
350,000
|
|
|
7/21/2021
|
-0.40 / -2.12%
|
18.80
|
18.90
|
18.30
|
18.50
|
18.50
|
16.62
|
100,000
|
|
|
7/20/2021
|
+0.10 / +0.54%
|
18.80
|
19.40
|
18.60
|
18.70
|
18.90
|
16.80
|
303,200
|
|
|
7/19/2021
|
+1.60 / +9.30%
|
17.20
|
19.40
|
16.50
|
18.80
|
18.60
|
16.89
|
792,600
|
|
|
7/16/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
15.46
|
71,100
|
|
|
7/15/2021
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.10
|
15.55
|
84,100
|
|
|
7/14/2021
|
+0.30 / +1.78%
|
17.10
|
17.20
|
16.60
|
17.20
|
16.90
|
15.46
|
211,000
|
|
|
7/13/2021
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.90
|
15.37
|
159,300
|
|
|
7/12/2021
|
-1.00 / -5.65%
|
17.50
|
17.50
|
16.20
|
16.70
|
16.80
|
15.01
|
459,100
|
|
|
7/9/2021
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.40
|
17.50
|
17.70
|
15.73
|
307,700
|
|
|
7/8/2021
|
+0.30 / +1.70%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.86
|
16.08
|
285,300
|
|
|
7/7/2021
|
-0.40 / -2.19%
|
17.70
|
18.20
|
17.00
|
17.90
|
17.60
|
16.08
|
501,400
|
|
|
7/6/2021
|
-0.80 / -4.28%
|
18.40
|
18.70
|
17.60
|
17.90
|
18.30
|
16.08
|
334,300
|
|
|
7/5/2021
|
-0.60 / -3.16%
|
19.20
|
19.20
|
17.80
|
18.40
|
18.70
|
16.53
|
290,600
|
|
|
7/2/2021
|
+0.50 / +2.67%
|
19.00
|
19.80
|
18.70
|
19.20
|
19.00
|
17.25
|
306,300
|
|
|