|
Closing price on 8/3/2020
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
137,600 |
| Split-adjusted Price |
9.88 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2020
|
+0.20 / +1.69%
|
11.70
|
12.40
|
11.70
|
12.00
|
11.99
|
10.78
|
910,100
|
|
|
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
|
|
|