DVN

Devon Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Devon Energy Corp DVN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1799 -0.86% 20.7901 08:17:26
Open Price Low Price High Price Close Price Prev Close
20.97
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.9423.1520.4421.879,578,245-1.15-5.24%
1 Month22.3223.5520.4422.269,730,044-1.53-6.85%
3 Months16.4626.1316.10521.7412,179,6334.3326.31%
6 Months8.8826.137.7318.1612,276,77111.91134.12%
1 Year8.6926.137.7314.9810,842,24112.10139.24%
3 Years35.1946.54254.7021.668,487,616-14.40-40.92%
5 Years34.8650.694.7026.427,262,762-14.07-40.36%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 20.97 -1.06 -4.81% 21.84 21.90 20.44 13,796,678
Apr 19 2021 22.03 0.15 0.69% 21.94 22.485 21.63 8,623,212
Apr 16 2021 21.88 -0.49 -2.19% 22.45 22.56 21.68 6,564,033
Apr 15 2021 22.37 -0.12 -0.53% 22.62 22.62 22.015 6,987,974
Apr 14 2021 22.49 0.80 3.69% 21.94 23.15 21.91 11,919,329
Apr 13 2021 21.69 -0.19 -0.87% 21.84 21.97 21.455 7,355,814
Apr 12 2021 21.88 -0.16 -0.73% 22.35 22.5996 21.77 7,473,802
Apr 09 2021 22.04 -0.30 -1.34% 22.31 22.655 21.90 6,826,203
Apr 08 2021 22.34 -0.18 -0.8% 22.22 22.39 21.77 7,747,476
Apr 07 2021 22.52 -0.26 -1.14% 22.82 22.95 22.41 7,817,101
Apr 06 2021 22.78 0.32 1.42% 22.76 23.52 22.57 13,913,834
Apr 05 2021 22.46 -1.04 -4.43% 23.43 23.44 22.35 11,307,262
Apr 01 2021 23.50 1.65 7.55% 22.18 23.55 22.08 14,127,532
Mar 31 2021 21.85 -0.15 -0.68% 22.00 22.04 21.45 9,272,252
Mar 30 2021 22.00 0.15 0.69% 21.51 22.105 21.18 8,034,665
Mar 29 2021 21.85 -0.89 -3.91% 22.56 22.845 21.55 10,881,499
Mar 26 2021 22.74 0.39 1.74% 22.97 23.18 22.11 11,892,594
Mar 25 2021 22.35 0.01 0.04% 21.68 22.44 21.19 9,281,641
Mar 24 2021 22.34 0.60 2.76% 22.32 23.12 22.30 11,047,944
Mar 23 2021 21.74 -0.59 -2.64% 21.70 22.44 21.45 13,196,919
Mar 22 2021 22.33 -0.37 -1.63% 22.58 22.635 22.10 11,720,683
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.