|
Closing price on 9/25/2026
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
124,600 |
| Split-adjusted Price |
17.10 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
124,600
|
|
|
9/24/2026
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
17.10
|
3,000
|
|
|
9/23/2026
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
17.10
|
6,600
|
|
|
9/22/2026
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.20
|
17.30
|
3,400
|
|
|
9/21/2026
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
17.30
|
15,700
|
|
|
9/18/2026
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.50
|
17.00
|
16.90
|
17.00
|
8,500
|
|
|
9/17/2026
|
+0.20 / +1.17%
|
17.10
|
17.60
|
17.00
|
17.30
|
17.30
|
17.30
|
79,400
|
|
|
9/16/2026
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.10
|
17.00
|
1,681,700
|
|
|
9/15/2026
|
+0.40 / +2.34%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.20
|
17.50
|
8,400
|
|
|
9/14/2026
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
4,700
|
|
|
9/11/2026
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
17.20
|
12,700
|
|
|
9/10/2026
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.30
|
17.11
|
8,200
|
|
|
9/9/2026
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.30
|
17.11
|
1,679,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.30
|
18.20
|
17.30
|
16,900
|
|
|
9/7/2026
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
17.30
|
3,700
|
|
|
9/4/2026
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
17.21
|
22,800
|
|
|
9/3/2026
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.20
|
17.30
|
26,100
|
|
|
8/28/2026
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.20
|
17.11
|
13,200
|
|
|
8/27/2026
|
+0.70 / +3.95%
|
17.70
|
18.60
|
17.50
|
18.40
|
18.40
|
17.39
|
132,700
|
|
|
8/26/2026
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.70
|
16.83
|
40,100
|
|
|
8/25/2026
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.90
|
16.83
|
30,300
|
|
|
8/24/2026
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
17.02
|
64,000
|
|
|
8/21/2026
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
17.11
|
42,900
|
|
|
8/20/2026
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
17.11
|
17,800
|
|
|
8/19/2026
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.10
|
17.02
|
300,602
|
|
|
8/18/2026
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
17.02
|
11,900
|
|
|
8/17/2026
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.20
|
17.21
|
2,700
|
|
|
8/14/2026
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.00
|
18.20
|
18.20
|
17.21
|
97,800
|
|
|
8/13/2026
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
17.58
|
14,400
|
|
|
8/12/2026
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.80
|
17.68
|
17,900
|
|
|