1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Devon Energy Corp (DVN)
  7. Historical

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
-2.41 -5.35% 42.6799 17:00:01
Open Price Low Price High Price Close Price Prev Close
42.01 39.91 42.86 42.03 45.09
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0745.5639.9142.4912,199,1810.60991.45%
1 Month40.2945.5639.35542.559,578,7552.395.93%
3 Months29.2145.5627.4037.2911,114,86913.4746.11%
6 Months25.8445.5624.0532.3110,903,81816.8465.17%
1 Year14.9845.5613.7826.3511,528,97727.70184.91%
3 Years27.2945.564.7021.589,437,42115.3956.39%
5 Years44.8550.694.7025.967,764,529-2.17-4.84%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 42.70 -2.39 -5.3% 42.01 42.86 39.91 15,887,505
Nov 24 2021 45.09 1.65 3.8% 43.16 45.56 43.10 12,215,469
Nov 23 2021 43.44 2.30 5.59% 42.22 43.69 42.22 11,161,435
Nov 22 2021 41.14 0.54 1.33% 40.27 42.05 40.2021 10,869,220
Nov 19 2021 40.60 -2.72 -6.28% 42.07 42.1784 40.41 14,550,599
Nov 18 2021 43.32 1.03 2.44% 42.44 43.945 41.82 8,313,711
Nov 17 2021 42.29 -1.14 -2.62% 42.95 43.99 42.05 7,809,155
Nov 16 2021 43.43 0.25 0.58% 43.20 43.87 42.75 5,596,961
Nov 15 2021 43.18 0.60 1.41% 42.55 43.755 41.67 8,698,514
Nov 12 2021 42.58 -0.14 -0.33% 42.33 42.87 42.03 5,990,736
Nov 11 2021 42.72 0.39 0.92% 42.59 43.32 42.575 6,509,855
Nov 10 2021 42.33 -1.66 -3.77% 43.45 43.88 41.605 9,201,261
Nov 09 2021 43.99 -0.13 -0.29% 44.02 44.40 42.615 7,055,938
Nov 08 2021 44.12 0.54 1.24% 44.15 44.789 43.81 7,985,720
Nov 05 2021 43.58 1.22 2.88% 43.09 43.67 42.32 8,670,900
Nov 04 2021 42.36 0.39 0.93% 42.96 43.76 41.87 11,438,256
Nov 03 2021 41.97 -0.01 -0.02% 42.59 44.03 41.48 15,016,587
Nov 02 2021 41.98 -0.01 -0.02% 41.76 42.53 41.70 9,601,776
Nov 01 2021 41.99 1.91 4.77% 41.03 42.40 40.825 13,363,691
Oct 29 2021 40.08 -0.42 -1.04% 40.29 40.39 39.355 7,946,563
Oct 28 2021 40.50 0.89 2.25% 39.52 40.5446 39.49 5,791,675
Oct 27 2021 39.61 -1.90 -4.58% 40.70 41.06 39.41 9,041,941
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.