|
Closing price on 9/29/2022
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
150,600 |
| Split-adjusted Price |
17.43 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.00
|
17.90
|
17.70
|
17.43
|
150,600
|
|
|
9/28/2022
|
-0.20 / -1.12%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.80
|
17.13
|
135,700
|
|
|
9/27/2022
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.80
|
17.52
|
137,800
|
|
|
9/26/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.70
|
17.33
|
94,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.80
|
17.33
|
18,300
|
|
|
9/22/2022
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.40
|
18.00
|
17.80
|
17.52
|
108,000
|
|
|
9/21/2022
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.80
|
17.43
|
19,200
|
|
|
9/20/2022
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.80
|
17.52
|
76,200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.80
|
17.43
|
26,300
|
|
|
9/16/2022
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.90
|
17.43
|
26,600
|
|
|
9/15/2022
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
17.52
|
20,600
|
|
|
9/14/2022
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
17.42
|
59,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
17.42
|
55,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.60
|
17.42
|
40,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.60
|
17.52
|
34,900
|
|
|
9/8/2022
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.70
|
17.42
|
42,900
|
|
|
9/7/2022
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
19.00
|
17.70
|
32,000
|
|
|
9/6/2022
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.80
|
17.70
|
39,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
17.61
|
17,400
|
|
|
8/31/2022
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
17.61
|
43,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.90
|
17.70
|
44,600
|
|
|
8/29/2022
|
-0.30 / -1.55%
|
19.20
|
19.20
|
18.80
|
19.00
|
18.90
|
17.80
|
78,000
|
|
|
8/26/2022
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.30
|
18.08
|
45,900
|
|
|
8/25/2022
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.40
|
18.26
|
56,500
|
|
|
8/24/2022
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.40
|
18.17
|
42,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.30
|
18.17
|
44,700
|
|
|
8/22/2022
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.40
|
18.26
|
30,700
|
|
|
8/19/2022
|
+0.10 / +0.51%
|
19.40
|
20.50
|
19.40
|
19.60
|
19.80
|
18.36
|
100,100
|
|
|
8/18/2022
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
18.26
|
26,600
|
|
|
8/17/2022
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
18.45
|
24,000
|
|
|