DVN

Devon Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.31 1.2% 26.05 13:57:33
Open Price Low Price High Price Close Price Prev Close
25.85 25.82 27.015 25.74
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0427.3223.6725.6414,089,7622.018.36%
1 Month21.9427.3220.1423.6010,348,0174.1118.73%
3 Months20.6527.3219.6123.0112,026,4435.4026.15%
6 Months11.4027.3211.0619.8612,040,02814.65128.51%
1 Year12.6427.327.7315.7010,876,63213.41106.09%
3 Years41.2446.54254.7021.358,540,471-15.19-36.83%
5 Years33.7050.694.7026.197,252,068-7.65-22.7%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 25.74 -0.27 -1.04% 25.22 25.89 24.72 10,515,665
May 10 2021 26.01 -0.21 -0.8% 26.45 27.32 25.99 13,077,904
May 07 2021 26.22 0.95 3.76% 25.00 26.58 24.7098 13,215,429
May 06 2021 25.27 0.04 0.16% 25.14 25.30 24.43 11,171,693
May 05 2021 25.23 1.78 7.59% 24.04 25.645 23.67 22,468,117
May 04 2021 23.45 -0.17 -0.72% 23.74 24.09 23.02 10,902,727
May 03 2021 23.62 0.24 1.03% 23.63 23.81 23.16 10,240,207
Apr 30 2021 23.38 -0.69 -2.87% 23.61 24.208 23.33 8,594,258
Apr 29 2021 24.07 0.04 0.17% 24.40 24.85 23.70 11,526,932
Apr 28 2021 24.03 1.89 8.54% 22.64 24.20 22.47 15,826,888
Apr 27 2021 22.14 0.27 1.23% 21.95 22.29 21.60 7,317,587
Apr 26 2021 21.87 0.43 2.01% 21.38 22.04 21.295 7,861,784
Apr 23 2021 21.44 0.44 2.1% 21.17 21.56 20.88 5,032,566
Apr 22 2021 21.00 -0.17 -0.8% 21.26 21.34 20.79 6,491,553
Apr 21 2021 21.17 0.20 0.95% 20.14 21.38 20.14 6,575,366
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 6,568,233
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
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.