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
 |
|
|---|---|---|---|---|
| -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 |
DVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 42.07 | 45.56 | 39.91 | 42.49 | 12,199,181 | 0.6099 | 1.45% |
| 1 Month | 40.29 | 45.56 | 39.355 | 42.55 | 9,578,755 | 2.39 | 5.93% |
| 3 Months | 29.21 | 45.56 | 27.40 | 37.29 | 11,114,869 | 13.47 | 46.11% |
| 6 Months | 25.84 | 45.56 | 24.05 | 32.31 | 10,903,818 | 16.84 | 65.17% |
| 1 Year | 14.98 | 45.56 | 13.78 | 26.35 | 11,528,977 | 27.70 | 184.91% |
| 3 Years | 27.29 | 45.56 | 4.70 | 21.58 | 9,437,421 | 15.39 | 56.39% |
| 5 Years | 44.85 | 50.69 | 4.70 | 25.96 | 7,764,529 | -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 |
