DVN

Devon Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Devon Energy Corp DVN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.77 1.13% 68.69 10:50:29
Open Price Low Price High Price Close Price Prev Close
67.78 67.36 68.77 67.92
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.1268.7961.4065.109,959,5334.577.13%
1 Month56.2468.7953.1360.3811,107,14212.4522.14%
3 Months73.5879.4048.8661.1612,493,087-4.89-6.65%
6 Months58.0379.4048.8661.1412,627,99810.6618.37%
1 Year25.4379.4024.4651.4612,157,96443.26170.11%
3 Years22.9879.404.7030.4710,703,23345.71198.91%
5 Years30.3379.404.7031.278,933,50038.36126.48%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 67.92 3.78 5.89% 65.04 67.98 65.00 12,500,663
Aug 17 2022 64.14 0.56 0.88% 63.73 65.23 63.16 8,117,989
Aug 16 2022 63.58 0.01 0.02% 64.47 65.46 62.52 9,349,013
Aug 15 2022 63.57 -1.98 -3.02% 62.99 64.395 61.40 11,123,995
Aug 12 2022 65.55 1.09 1.69% 64.12 65.80 63.68 8,706,006
Aug 11 2022 64.46 4.41 7.34% 61.80 64.88 61.76 14,124,311
Aug 10 2022 60.05 1.01 1.71% 59.50 60.53 57.93 8,660,954
Aug 09 2022 59.04 1.52 2.64% 58.80 60.54 58.4419 10,411,555
Aug 08 2022 57.52 0.87 1.54% 56.54 57.8968 56.2373 8,479,001
Aug 05 2022 56.65 2.16 3.96% 53.50 57.105 53.13 11,500,625
Aug 04 2022 54.49 -2.21 -3.9% 56.65 56.65 54.34 15,349,798
Aug 03 2022 56.70 -3.93 -6.48% 60.99 61.16 56.65 19,964,032
Aug 02 2022 60.63 -0.94 -1.53% 61.48 62.20 58.92 15,065,096
Aug 01 2022 61.57 -1.28 -2.04% 61.96 62.82 60.15 16,286,624
Jul 29 2022 62.85 2.48 4.11% 61.69 63.13 61.08 11,178,427
Jul 28 2022 60.37 0.79 1.33% 60.28 61.10 59.02 7,623,690
Jul 27 2022 59.58 2.82 4.97% 57.40 59.95 57.00 9,146,526
Jul 26 2022 56.76 -1.21 -2.09% 59.00 59.1899 55.76 9,773,590
Jul 25 2022 57.97 2.78 5.04% 56.02 58.0598 55.27 8,465,363
Jul 22 2022 55.19 -1.01 -1.8% 56.24 57.28 54.905 6,314,875
Jul 21 2022 56.20 -1.48 -2.57% 55.77 56.26 54.19 8,143,878
Jul 20 2022 57.68 0.47 0.82% 56.43 57.92 55.5359 8,025,330
Jul 19 2022 57.21 2.59 4.74% 54.26 57.40 54.09 10,522,486
See More Historical Prices »


Your Recent History
NYSE
DVN
Devon Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now