|
Closing price on 8/26/2020
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
431,700 |
| Split-adjusted Price |
11.77 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
11.77
|
431,700
|
|
|
8/25/2020
|
-0.30 / -2.22%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.26
|
11.86
|
559,900
|
|
|
8/24/2020
|
+0.30 / +2.27%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.47
|
12.13
|
948,000
|
|
|
8/21/2020
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.18
|
11.95
|
722,900
|
|
|
8/20/2020
|
0.00 / 0.00%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.17
|
11.86
|
506,600
|
|
|
8/19/2020
|
+0.10 / +0.76%
|
13.30
|
13.40
|
12.70
|
13.20
|
12.97
|
11.86
|
1,660,400
|
|
|
8/18/2020
|
-0.20 / -1.50%
|
13.40
|
13.90
|
13.10
|
13.10
|
13.46
|
11.77
|
739,400
|
|
|
8/17/2020
|
+1.10 / +9.02%
|
12.50
|
13.50
|
12.30
|
13.30
|
12.85
|
11.95
|
1,213,600
|
|
|
8/14/2020
|
+0.50 / +4.24%
|
11.80
|
12.50
|
11.70
|
12.30
|
12.20
|
11.05
|
1,512,200
|
|
|
8/13/2020
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.61
|
10.60
|
350,800
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.37
|
10.24
|
94,700
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.41
|
10.24
|
151,900
|
|
|
8/10/2020
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.37
|
10.24
|
383,500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.88
|
49,500
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
9.88
|
129,900
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
9.88
|
110,500
|
|
|
8/4/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
9.88
|
270,300
|
|
|
8/3/2020
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.94
|
9.88
|
137,600
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.82
|
9.70
|
67,200
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.78
|
9.70
|
102,900
|
|
|
7/29/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.63
|
9.70
|
196,400
|
|
|
7/28/2020
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.84
|
9.88
|
128,700
|
|
|
7/27/2020
|
-0.90 / -7.89%
|
11.20
|
11.40
|
10.30
|
10.50
|
10.67
|
9.44
|
512,500
|
|
|
7/24/2020
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.35
|
10.06
|
416,400
|
|
|
7/23/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.49
|
10.33
|
203,500
|
|
|
7/22/2020
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.56
|
10.33
|
204,600
|
|
|
7/21/2020
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.43
|
10.42
|
137,000
|
|
|
7/20/2020
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.52
|
10.33
|
378,400
|
|
|
7/17/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.79
|
10.60
|
161,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.08
|
10.78
|
124,200
|
|
|