Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
DVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.94 | 23.15 | 20.44 | 21.87 | 9,578,245 | -1.15 | -5.24% |
| 1 Month | 22.32 | 23.55 | 20.44 | 22.26 | 9,730,044 | -1.53 | -6.85% |
| 3 Months | 16.46 | 26.13 | 16.105 | 21.74 | 12,179,633 | 4.33 | 26.31% |
| 6 Months | 8.88 | 26.13 | 7.73 | 18.16 | 12,276,771 | 11.91 | 134.12% |
| 1 Year | 8.69 | 26.13 | 7.73 | 14.98 | 10,842,241 | 12.10 | 139.24% |
| 3 Years | 35.19 | 46.5425 | 4.70 | 21.66 | 8,487,616 | -14.40 | -40.92% |
| 5 Years | 34.86 | 50.69 | 4.70 | 26.42 | 7,262,762 | -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 |
