Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | 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 |
DVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.90 | 13.25 | 11.43 | 12.31 | 9,015,066 | -0.05 | -0.42% |
| 1 Month | 10.61 | 13.25 | 10.13 | 11.30 | 8,587,633 | 1.24 | 11.69% |
| 3 Months | 12.49 | 17.00 | 9.41 | 11.79 | 9,721,208 | -0.64 | -5.12% |
| 6 Months | 22.97 | 23.59 | 4.70 | 11.10 | 11,113,555 | -11.12 | -48.41% |
| 1 Year | 23.32 | 28.12 | 4.70 | 15.52 | 8,781,197 | -11.47 | -49.19% |
| 3 Years | 31.71 | 46.5425 | 4.70 | 25.91 | 7,076,801 | -19.86 | -62.63% |
| 5 Years | 47.29 | 50.69 | 4.70 | 29.22 | 6,959,932 | -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 |
