| 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 |
DVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.12 | 68.79 | 61.40 | 65.10 | 9,959,533 | 4.57 | 7.13% |
| 1 Month | 56.24 | 68.79 | 53.13 | 60.38 | 11,107,142 | 12.45 | 22.14% |
| 3 Months | 73.58 | 79.40 | 48.86 | 61.16 | 12,493,087 | -4.89 | -6.65% |
| 6 Months | 58.03 | 79.40 | 48.86 | 61.14 | 12,627,998 | 10.66 | 18.37% |
| 1 Year | 25.43 | 79.40 | 24.46 | 51.46 | 12,157,964 | 43.26 | 170.11% |
| 3 Years | 22.98 | 79.40 | 4.70 | 30.47 | 10,703,233 | 45.71 | 198.91% |
| 5 Years | 30.33 | 79.40 | 4.70 | 31.27 | 8,933,500 | 38.36 | 126.48% |
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 |