Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 51.43 | -0.24 | -0.46% | 51.94 | 52.15 | 51.23 | 5,168,110 |
| Apr 17 2024 | 51.67 | -0.51 | -0.98% | 52.04 | 52.65 | 51.44 | 6,182,495 |
| Apr 16 2024 | 52.18 | -0.50 | -0.95% | 52.215 | 52.3857 | 51.55 | 6,439,141 |
| Apr 15 2024 | 52.68 | -0.74 | -1.39% | 53.66 | 54.04 | 52.49 | 7,831,010 |
| Apr 12 2024 | 53.42 | -0.48 | -0.89% | 54.29 | 55.09 | 53.26 | 9,804,842 |
| Apr 11 2024 | 53.90 | -0.61 | -1.12% | 54.63 | 54.93 | 53.27 | 7,528,635 |
| Apr 10 2024 | 54.51 | 0.37 | 0.68% | 54.02 | 54.55 | 53.54 | 7,811,715 |
| Apr 09 2024 | 54.14 | 0.71 | 1.33% | 53.44 | 54.21 | 53.25 | 7,885,669 |
| Apr 08 2024 | 53.43 | 0.16 | 0.30% | 53.49 | 53.805 | 52.96 | 7,179,166 |
| Apr 05 2024 | 53.27 | 0.73 | 1.39% | 52.81 | 53.58 | 52.325 | 7,535,688 |
| Apr 04 2024 | 52.54 | -0.23 | -0.44% | 52.92 | 53.12 | 52.305 | 7,697,575 |
| Apr 03 2024 | 52.77 | 1.15 | 2.23% | 51.85 | 52.8295 | 51.85 | 8,997,085 |
| Apr 02 2024 | 51.62 | 0.67 | 1.32% | 51.2401 | 51.65 | 51.02 | 6,581,067 |
| Apr 01 2024 | 50.95 | 0.77 | 1.53% | 50.92 | 51.20 | 50.3201 | 8,015,292 |
| Mar 28 2024 | 50.18 | 0.72 | 1.46% | 49.97 | 50.29 | 49.715 | 9,244,066 |
| Mar 27 2024 | 49.46 | 0.67 | 1.37% | 48.54 | 49.47 | 48.48 | 5,564,103 |
| Mar 26 2024 | 48.79 | -0.26 | -0.53% | 49.17 | 49.33 | 48.77 | 5,829,549 |
| Mar 25 2024 | 49.05 | 0.68 | 1.41% | 48.68 | 49.24 | 48.56 | 6,089,086 |
| Mar 22 2024 | 48.37 | -0.16 | -0.33% | 48.59 | 48.8301 | 48.2997 | 4,639,212 |
| Mar 21 2024 | 48.53 | -0.08 | -0.16% | 48.63 | 48.65 | 48.20 | 6,668,898 |
| Mar 20 2024 | 48.61 | 0.18 | 0.37% | 48.01 | 48.85 | 48.00 | 6,246,937 |
| Mar 19 2024 | 48.43 | 0.96 | 2.02% | 47.45 | 48.53 | 47.3401 | 8,603,507 |
| Mar 18 2024 | 47.47 | -0.15 | -0.31% | 47.67 | 48.02 | 47.26 | 6,687,596 |
| Mar 15 2024 | 47.62 | -0.24 | -0.50% | 47.51 | 48.29 | 47.47 | 15,856,726 |
| Mar 14 2024 | 47.86 | 0.45 | 0.95% | 47.31 | 47.87 | 47.24 | 9,063,019 |
| Mar 13 2024 | 47.41 | 0.83 | 1.78% | 47.02 | 47.795 | 47.02 | 8,840,959 |
| Mar 12 2024 | 46.58 | -0.09 | -0.19% | 46.70 | 46.99 | 46.5023 | 6,935,294 |
| Mar 11 2024 | 46.67 | 0.51 | 1.10% | 46.13 | 46.745 | 45.705 | 7,571,243 |
| Mar 08 2024 | 46.16 | 0.27 | 0.59% | 46.035 | 46.3654 | 45.80 | 6,790,095 |
| Mar 07 2024 | 45.89 | 0.44 | 0.97% | 45.45 | 46.28 | 45.405 | 7,764,387 |
| Mar 06 2024 | 45.45 | 0.37 | 0.82% | 45.57 | 45.62 | 44.90 | 8,352,875 |
| Mar 05 2024 | 45.08 | 0.71 | 1.60% | 44.60 | 45.41 | 44.33 | 9,577,783 |
| Mar 04 2024 | 44.37 | -0.02 | -0.05% | 44.60 | 44.715 | 44.24 | 7,323,051 |
| Mar 01 2024 | 44.39 | 0.33 | 0.75% | 44.45 | 44.79 | 44.075 | 12,029,135 |
| Feb 29 2024 | 44.06 | 0.03 | 0.07% | 44.19 | 44.4399 | 43.84 | 7,974,125 |
| Feb 28 2024 | 44.03 | -0.29 | -0.65% | 44.10 | 44.92 | 43.73 | 11,352,809 |
| Feb 27 2024 | 44.32 | 0.49 | 1.12% | 44.13 | 44.63 | 43.95 | 7,466,506 |
| Feb 26 2024 | 43.83 | -0.05 | -0.11% | 43.87 | 44.35 | 43.48 | 8,162,532 |
| Feb 23 2024 | 43.88 | -0.09 | -0.20% | 43.51 | 44.12 | 43.1333 | 7,029,433 |
| Feb 22 2024 | 43.97 | -0.14 | -0.32% | 43.69 | 44.265 | 43.32 | 10,884,916 |
| Feb 21 2024 | 44.11 | 0.70 | 1.61% | 43.72 | 44.63 | 43.65 | 7,520,446 |
| Feb 20 2024 | 43.41 | -0.05 | -0.12% | 43.38 | 43.83 | 43.13 | 6,376,901 |
| Feb 16 2024 | 43.46 | 0.27 | 0.63% | 43.19 | 43.73 | 42.96 | 6,175,378 |
| Feb 15 2024 | 43.19 | 1.35 | 3.23% | 41.86 | 43.315 | 41.86 | 8,845,120 |
| Feb 14 2024 | 41.84 | -0.06 | -0.14% | 42.05 | 42.495 | 41.6501 | 6,698,596 |
| Feb 13 2024 | 41.90 | -0.34 | -0.80% | 42.19 | 42.27 | 41.41 | 6,254,716 |
| Feb 12 2024 | 42.24 | 0.65 | 1.56% | 41.79 | 42.59 | 41.76 | 7,969,752 |
| Feb 09 2024 | 41.59 | -0.82 | -1.93% | 42.39 | 42.58 | 41.35 | 7,460,028 |
| Feb 08 2024 | 42.41 | 1.10 | 2.66% | 41.33 | 42.485 | 41.31 | 11,087,722 |
| Feb 07 2024 | 41.31 | 0.23 | 0.56% | 41.17 | 41.4701 | 40.685 | 6,760,609 |
| Feb 06 2024 | 41.08 | 0.39 | 0.96% | 40.93 | 41.50 | 40.735 | 6,863,949 |
| Feb 05 2024 | 40.69 | -0.61 | -1.48% | 41.07 | 41.14 | 40.47 | 7,449,595 |
| Feb 02 2024 | 41.30 | -0.50 | -1.20% | 41.73 | 41.82 | 41.21 | 6,948,510 |
| Feb 01 2024 | 41.80 | -0.22 | -0.52% | 42.29 | 42.62 | 41.48 | 7,880,436 |
| Jan 31 2024 | 42.02 | -1.30 | -3.00% | 43.18 | 43.24 | 42.01 | 6,967,565 |
| Jan 30 2024 | 43.32 | 0.55 | 1.29% | 42.47 | 43.355 | 42.41 | 6,011,841 |
| Jan 29 2024 | 42.77 | 0.15 | 0.35% | 42.58 | 42.81 | 42.0348 | 5,360,782 |
| Jan 26 2024 | 42.62 | 0.13 | 0.31% | 42.39 | 42.77 | 42.115 | 5,764,788 |
| Jan 25 2024 | 42.49 | 0.87 | 2.09% | 41.80 | 42.50 | 41.47 | 8,096,796 |
| Jan 24 2024 | 41.62 | 0.32 | 0.77% | 41.70 | 41.88 | 41.265 | 8,159,299 |
| Jan 23 2024 | 41.30 | 0.12 | 0.29% | 41.22 | 41.835 | 41.06 | 5,843,299 |
| Jan 22 2024 | 41.18 | 0.21 | 0.51% | 40.81 | 41.62 | 40.5602 | 9,522,018 |
