DVN

Devon Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Devon Energy Corp DVN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.66 -5.28% 11.85 11.83 12.3583 12.21 12.51 17:09:07
more quote information »

DVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9013.2511.4312.319,015,066-0.05-0.42%
1 Month10.6113.2510.1311.308,587,6331.2411.69%
3 Months12.4917.009.4111.799,721,208-0.64-5.12%
6 Months22.9723.594.7011.1011,113,555-11.12-48.41%
1 Year23.3228.124.7015.528,781,197-11.47-49.19%
3 Years31.7146.54254.7025.917,076,801-19.86-62.63%
5 Years47.2950.694.7029.226,959,932-35.44-74.94%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 12.58 0.08 0.64% 12.67 12.79 12.31 6,982,615
Aug 11 2020 12.50 -0.14 -1.11% 13.04 13.25 12.30 8,948,582
Aug 10 2020 12.64 0.53 4.38% 12.25 12.70 12.11 10,308,384
Aug 07 2020 12.1094 0.34 2.88% 11.57 12.20 11.43 9,432,873
Aug 06 2020 11.77 -0.25 -2.08% 11.90 12.0463 11.50 9,402,874
Aug 05 2020 12.0196 0.62 5.44% 11.96 12.1408 11.0936 14,167,570
Aug 04 2020 11.40 0.80 7.55% 10.57 11.40 10.50 11,338,242
Aug 03 2020 10.60 0.11 1.05% 10.63 10.765 10.28 6,585,809
Jul 31 2020 10.49 0.03 0.29% 10.30 10.58 10.13 7,545,757
Jul 30 2020 10.46 -0.38 -3.51% 10.52 10.75 10.16 7,672,293
Jul 29 2020 10.84 0.50 4.84% 10.40 10.85 10.2718 7,456,853
Jul 28 2020 10.34 -0.26 -2.45% 10.36 10.675 10.30 5,815,779
Jul 27 2020 10.60 -0.26 -2.39% 10.81 11.09 10.26 7,058,720
Jul 24 2020 10.86 -0.07 -0.64% 10.85 11.10 10.63 5,410,699
Jul 23 2020 10.9299 -0.17 -1.53% 10.81 11.24 10.755 9,167,879
Jul 22 2020 11.10 -0.25 -2.2% 11.14 11.40 10.88 9,671,369
Jul 21 2020 11.35 1.07 10.41% 10.69 11.63 10.60 14,800,758
Jul 20 2020 10.28 0.03 0.29% 10.26 10.58 10.18 7,689,741
Jul 17 2020 10.25 -0.41 -3.85% 10.65 10.93 10.195 6,250,382
Jul 16 2020 10.66 -0.08 -0.74% 10.61 10.97 10.33 6,045,479
Jul 15 2020 10.74 0.31 2.97% 10.67 10.88 10.47 7,684,539
Jul 14 2020 10.43 0.47 4.72% 9.91 10.43 9.74 8,339,416
Jul 13 2020 9.96 -0.28 -2.73% 10.20 10.455 9.83 8,210,491
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.