Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DVN	52.43	52.89	52.105	52.71	0.105	4,618,106	25,965	50.00	53.13
2024-04-25	Z	DVN	52.04	52.65	51.43	52.61	0.52	6,391,801	34,423	51.89	53.09
2024-04-24	Z	DVN	52.20	52.41	51.76	52.10	-0.48	6,467,994	30,816	50.99	53.44
2024-04-23	Z	DVN	51.97	52.71	51.622	52.57	0.44	4,172,507	29,154	51.90	53.25
2024-04-22	Z	DVN	51.56	52.55	51.11	52.13	0.30	6,362,932	34,489	52.05	52.83
2024-04-19	Z	DVN	51.53	52.44	51.42	51.83	0.41	5,075,260	29,183	50.99	52.69
2024-04-18	Z	DVN	51.94	52.15	51.23	51.43	-0.24	5,168,167	26,185	51.15	51.40
2024-04-17	Z	DVN	52.04	52.65	51.44	51.67	-0.505	6,183,073	29,981	51.31	51.68
2024-04-16	Z	DVN	52.37	52.6996	51.55	52.18	-0.495	6,991,282	35,528	51.11	52.70
2024-04-15	Z	DVN	53.66	54.04	52.49	52.70	-0.72	7,850,574	35,085	52.25	54.02
2024-04-12	Z	DVN	54.47	55.09	53.26	53.42	-0.48	9,808,151	45,046	53.22	53.65
2024-04-11	Z	DVN	54.49	54.93	53.27	53.90	-0.60	7,526,896	34,030	53.50	54.56
2024-04-10	Z	DVN	54.01	54.55	53.54	54.51	0.36	7,980,872	38,471	54.52	54.69
2024-04-09	Z	DVN	53.57	54.21	53.25	54.14	0.72	7,886,357	40,771	53.65	59.00
2024-04-08	Z	DVN	53.49	53.805	52.96	53.43	0.16	7,180,718	34,697	53.05	53.51
2024-04-05	Z	DVN	52.78	53.58	52.325	53.27	0.74	7,667,086	38,974	53.27	54.05
2024-04-04	Z	DVN	52.95	53.12	52.305	52.54	-0.23	7,701,024	40,511	52.65	52.75
2024-04-03	Z	DVN	51.85	52.8295	51.85	52.77	1.13	8,997,358	45,184	52.75	53.23
2024-04-02	Z	DVN	51.26	51.65	50.8675	51.62	0.68	7,093,031	35,067	51.28	52.00
2024-04-01	Z	DVN	50.92	51.20	50.3201	50.95	0.765	8,015,695	40,180	50.93	51.01
2024-03-29	Z	DVN	49.97	50.29	49.715	50.18	0.71	0	0	49.89	50.25
2024-03-28	Z	DVN	49.97	50.29	49.715	50.18	0.71	9,255,753	32,374	49.89	50.25
2024-03-27	Z	DVN	48.54	49.47	48.48	49.46	0.675	5,579,398	25,846	49.00	49.51
2024-03-26	Z	DVN	49.17	49.33	48.77	48.79	-0.265	5,830,727	26,171	48.40	49.30
2024-03-25	Z	DVN	48.68	49.24	48.56	49.05	0.67	6,089,941	24,746	48.94	49.57
2024-03-22	Z	DVN	48.59	48.8301	48.2997	48.37	-0.18	4,640,053	21,740	47.89	48.60
2024-03-21	Z	DVN	48.63	48.65	48.20	48.53	-0.08	6,671,349	27,201	48.49	48.82
2024-03-20	Z	DVN	48.08	48.85	48.00	48.61	0.18	6,247,159	26,692	48.61	48.76
2024-03-19	Z	DVN	47.45	48.53	47.3401	48.43	0.97	8,230,432	31,044	47.95	48.57
2024-03-18	Z	DVN	47.67	48.02	47.26	47.47	-0.16	6,689,538	29,799	47.05	49.10
2024-03-15	Z	DVN	47.51	48.29	47.47	47.62	-0.22	16,340,510	31,692	47.64	48.14
2024-03-14	Z	DVN	47.31	47.87	47.24	47.86	0.90	9,067,898	42,719	47.94	48.00
2024-03-13	Z	DVN	47.02	47.795	47.02	47.41	0.84	8,836,862	37,576	47.43	47.64
2024-03-12	Z	DVN	46.70	46.99	46.5023	46.58	-0.1094	6,938,893	31,433	46.57	46.84
2024-03-11	Z	DVN	46.13	46.745	45.705	46.67	0.51	7,571,314	31,133	46.69	46.76
2024-03-08	Z	DVN	46.035	46.3654	45.80	46.16	0.27	6,790,176	26,364	46.10	46.25
2024-03-07	Z	DVN	45.45	46.28	45.405	45.89	0.44	7,766,133	27,713	45.93	45.96
2024-03-06	Z	DVN	45.57	45.62	44.90	45.45	0.37	8,359,180	30,156	44.90	45.71
2024-03-05	Z	DVN	44.60	45.41	44.33	45.08	0.7042	9,578,302	39,731	44.97	45.40
2024-03-04	Z	DVN	44.53	44.715	44.24	44.37	-0.02	7,329,916	33,367	44.56	44.90
2024-03-01	Z	DVN	44.35	44.79	44.075	44.39	0.33	12,032,179	36,350	44.35	44.44
2024-02-29	Z	DVN	44.19	44.4399	43.84	44.06	0.01	7,974,881	29,413	43.78	44.51
2024-02-28	Z	DVN	44.10	44.92	43.73	44.03	-0.29	11,355,942	45,473	43.91	44.40
2024-02-27	Z	DVN	44.13	44.63	43.95	44.32	0.49	7,469,056	32,083	43.90	44.17
2024-02-26	Z	DVN	43.73	44.35	43.48	43.83	-0.06	8,162,865	34,001	43.39	43.85
2024-02-23	Z	DVN	43.51	44.12	43.1333	43.88	-0.0975	7,029,467	30,427	43.41	44.28
2024-02-22	Z	DVN	43.69	44.265	43.32	43.97	-0.15	10,886,008	44,579	43.89	44.28
2024-02-21	Z	DVN	43.72	44.63	43.65	44.11	0.705	7,521,839	35,874	43.80	44.62
2024-02-20	Z	DVN	43.38	43.83	43.13	43.41	-0.05	6,377,369	29,103	42.90	43.89
2024-02-19	Z	DVN	43.19	43.73	42.96	43.46	0.27	0	0	43.47	43.67
2024-02-16	Z	DVN	43.19	43.73	42.96	43.46	0.27	6,175,926	27,182	43.47	43.67
2024-02-15	Z	DVN	41.86	43.315	41.86	43.19	1.3563	8,846,822	38,365	43.13	44.95
2024-02-14	Z	DVN	42.05	42.495	41.6501	41.84	-0.05	6,714,627	31,491	41.50	43.28
2024-02-13	Z	DVN	42.08	42.27	41.41	41.90	-0.345	6,511,663	31,543	41.85	41.89
2024-02-12	Z	DVN	41.79	42.59	41.76	42.24	0.65	7,970,600	35,814	42.00	42.88
2024-02-09	Z	DVN	42.39	42.58	41.35	41.59	-0.82	7,461,257	28,627	41.31	41.75
2024-02-08	Z	DVN	41.33	42.485	41.31	42.41	1.10	11,089,720	43,387	41.61	42.50
2024-02-07	Z	DVN	41.17	41.4701	40.685	41.31	0.22	6,760,688	28,378	40.88	48.16
2024-02-06	Z	DVN	40.93	41.50	40.735	41.08	0.38	6,864,319	29,101	41.00	41.50
2024-02-05	Z	DVN	41.07	41.14	40.47	40.69	-0.61	7,450,407	33,667	40.63	41.21
2024-02-02	Z	DVN	41.73	41.82	41.21	41.30	-0.51	6,950,171	34,286	41.25	68.00
2024-02-01	Z	DVN	42.29	42.62	41.48	41.80	-0.225	7,885,651	37,193	41.92	42.67
2024-01-31	Z	DVN	43.18	43.22	42.01	42.02	-1.31	6,989,892	27,970	41.88	42.25
2024-01-30	Z	DVN	42.47	43.355	42.41	43.32	0.54	6,014,263	28,569	43.25	43.48
2024-01-29	Z	DVN	42.58	42.81	42.0348	42.77	0.155	5,361,217	24,258	42.81	42.98