|
Closing price on 9/28/2020
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
356,700 |
| Split-adjusted Price |
12.67 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.12
|
12.67
|
356,700
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
12.85
|
179,600
|
|
|
9/24/2020
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
12.85
|
200,300
|
|
|
9/23/2020
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.43
|
13.03
|
293,900
|
|
|
9/22/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.37
|
12.94
|
334,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.45
|
12.94
|
405,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.38
|
12.85
|
323,000
|
|
|
9/17/2020
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.36
|
12.85
|
450,100
|
|
|
9/16/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.46
|
12.94
|
317,500
|
|
|
9/15/2020
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.68
|
13.03
|
554,500
|
|
|
9/14/2020
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.30
|
14.80
|
14.55
|
13.30
|
517,100
|
|
|
9/11/2020
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.46
|
13.12
|
507,300
|
|
|
9/10/2020
|
+0.90 / +6.52%
|
13.80
|
14.80
|
13.80
|
14.70
|
14.35
|
13.21
|
1,292,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.80
|
13.66
|
12.40
|
581,400
|
|
|
9/8/2020
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.76
|
12.40
|
446,500
|
|
|
9/7/2020
|
-0.10 / -0.72%
|
14.00
|
14.30
|
13.70
|
13.80
|
13.90
|
12.40
|
467,900
|
|
|
9/4/2020
|
+0.80 / +6.02%
|
13.10
|
14.30
|
13.00
|
14.10
|
13.88
|
12.67
|
1,800,900
|
|
|
9/3/2020
|
+0.40 / +3.10%
|
13.00
|
13.40
|
12.80
|
13.30
|
13.06
|
11.95
|
788,600
|
|
|
9/1/2020
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.91
|
11.68
|
390,000
|
|
|
8/31/2020
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.01
|
11.59
|
584,600
|
|
|
8/28/2020
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.24
|
11.77
|
413,700
|
|
|
8/27/2020
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.15
|
11.86
|
249,400
|
|
|
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
|
|
|