DVN(DVN)
DVN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $43.34 | $44.27 | $41.92 | $44.23 | 20.34M |
| 4/16/2026 | $45.25 | $46.31 | $45.19 | $45.78 | 7.60M |
| 4/15/2026 | $45.05 | $45.69 | $44.73 | $45.23 | 7.74M |
| 4/14/2026 | $46.63 | $46.85 | $44.92 | $45.25 | 12.50M |
| 4/13/2026 | $48.33 | $48.64 | $46.82 | $47.27 | 10.29M |
| 4/10/2026 | $47.63 | $48.08 | $46.98 | $47.79 | 10.33M |
| 4/9/2026 | $48.15 | $49.11 | $47.60 | $47.88 | 13.75M |
| 4/8/2026 | $46.27 | $48.10 | $45.10 | $47.91 | 18.02M |
| 4/7/2026 | $49.96 | $50.79 | $49.60 | $49.95 | 12.45M |
| 4/6/2026 | $49.60 | $49.88 | $49.16 | $49.65 | 9.36M |
| 4/2/2026 | $50.30 | $50.68 | $48.59 | $49.49 | 13.94M |
| 4/1/2026 | $49.10 | $49.82 | $47.64 | $48.59 | 18.75M |
| 3/31/2026 | $51.69 | $52.31 | $48.94 | $50.32 | 21.72M |
| 3/30/2026 | $52.09 | $52.71 | $51.34 | $51.52 | 12.25M |
| 3/27/2026 | $51.63 | $52.46 | $51.34 | $52.07 | 14.98M |
| 3/26/2026 | $50.87 | $51.85 | $50.68 | $51.35 | 13.77M |
| 3/25/2026 | $49.92 | $50.58 | $49.63 | $50.41 | 10.38M |
| 3/24/2026 | $48.97 | $50.71 | $48.96 | $50.27 | 20.01M |
| 3/23/2026 | $47.50 | $49.01 | $46.80 | $48.49 | 17.11M |
| 3/20/2026 | $48.72 | $49.67 | $48.42 | $48.66 | 56.06M |
| 3/19/2026 | $48.38 | $49.83 | $48.28 | $48.79 | 28.30M |
| 3/18/2026 | $47.41 | $48.17 | $47.08 | $48.16 | 21.01M |
| 3/17/2026 | $47.15 | $47.50 | $46.76 | $47.42 | 18.44M |
| 3/16/2026 | $46.00 | $46.91 | $45.57 | $46.65 | 19.84M |
| 3/13/2026 | $45.52 | $46.41 | $45.41 | $46.25 | 11.98M |
| 3/12/2026 | $45.70 | $46.41 | $45.26 | $46.19 | 24.01M |
| 3/11/2026 | $44.03 | $45.42 | $43.72 | $45.36 | 14.04M |
| 3/10/2026 | $44.48 | $44.93 | $43.43 | $43.70 | 16.01M |
| 3/9/2026 | $45.20 | $46.00 | $44.18 | $44.82 | 25.65M |
| 3/6/2026 | $44.93 | $45.47 | $44.19 | $44.48 | 13.02M |
| 3/5/2026 | $44.16 | $44.88 | $44.02 | $44.52 | 18.76M |
| 3/4/2026 | $43.53 | $43.98 | $42.70 | $43.49 | 10.76M |
| 3/3/2026 | $45.25 | $45.47 | $43.62 | $44.00 | 16.51M |
| 3/2/2026 | $45.56 | $45.56 | $43.82 | $44.95 | 16.80M |
| 2/27/2026 | $43.31 | $43.79 | $42.70 | $43.53 | 9.52M |
| 2/26/2026 | $42.15 | $43.32 | $41.74 | $42.66 | 8.90M |
| 2/25/2026 | $43.45 | $43.50 | $42.23 | $42.62 | 6.76M |
| 2/24/2026 | $43.83 | $43.84 | $42.72 | $43.28 | 9.07M |
| 2/23/2026 | $44.40 | $44.96 | $43.54 | $43.67 | 8.75M |
| 2/20/2026 | $44.34 | $44.71 | $43.85 | $44.39 | 14.06M |
| 2/19/2026 | $44.88 | $46.15 | $44.33 | $44.66 | 12.67M |
| 2/18/2026 | $44.50 | $45.32 | $43.55 | $44.44 | 14.98M |
| 2/17/2026 | $44.98 | $45.29 | $43.45 | $44.04 | 9.20M |
| 2/13/2026 | $43.57 | $44.90 | $43.57 | $44.66 | 7.05M |
| 2/12/2026 | $44.52 | $44.84 | $43.00 | $43.96 | 12.13M |
| 2/11/2026 | $44.00 | $45.02 | $43.94 | $44.96 | 9.52M |
| 2/10/2026 | $43.45 | $43.55 | $42.89 | $43.48 | 5.97M |
| 2/9/2026 | $43.66 | $44.02 | $43.37 | $43.48 | 7.81M |
| 2/6/2026 | $43.31 | $44.00 | $43.09 | $43.81 | 11.22M |
| 2/5/2026 | $42.82 | $43.40 | $41.96 | $43.17 | 12.91M |
| 2/4/2026 | $41.93 | $43.68 | $41.84 | $43.39 | 21.83M |
| 2/3/2026 | $40.24 | $41.54 | $39.50 | $41.11 | 24.04M |
| 2/2/2026 | $39.46 | $40.77 | $39.16 | $40.14 | 21.89M |
| 1/30/2026 | $39.61 | $40.38 | $39.13 | $40.21 | 11.35M |
| 1/29/2026 | $40.59 | $41.31 | $39.83 | $39.94 | 14.53M |
| 1/28/2026 | $39.57 | $39.99 | $39.17 | $39.83 | 8.88M |
| 1/27/2026 | $39.10 | $39.57 | $38.87 | $39.45 | 6.94M |
| 1/26/2026 | $39.27 | $39.38 | $38.11 | $38.63 | 6.02M |
| 1/23/2026 | $38.74 | $39.19 | $38.42 | $38.64 | 7.45M |
| 1/22/2026 | $37.71 | $37.99 | $36.95 | $37.98 | 8.72M |
| 1/21/2026 | $37.17 | $38.40 | $37.10 | $37.75 | 8.63M |
| 1/20/2026 | $36.42 | $37.08 | $36.14 | $36.29 | 9.11M |