DVN

Devon Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.925 -3.47% 25.705 13:55:18
Open Price Low Price High Price Close Price Prev Close
26.55 25.54 26.55 26.63
more quote information »

DVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0527.0425.1826.237,529,715-0.345-1.32%
1 Month29.8629.9724.0526.9110,658,288-4.16-13.91%
3 Months25.0031.9924.0527.7111,214,1930.7052.82%
6 Months16.7431.9916.1724.6911,540,0448.9753.55%
1 Year10.5231.997.7319.0711,211,57915.19144.34%
3 Years45.1945.444.7021.108,945,849-19.49-43.12%
5 Years37.7450.694.7025.907,412,777-12.04-31.89%

DVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 26.63 0.17 0.64% 26.95 27.04 26.41 6,002,073
Jul 28 2021 26.46 0.52 2.0% 26.28 26.79 25.80 6,876,201
Jul 27 2021 25.94 -0.71 -2.66% 26.50 26.52 25.7199 8,458,716
Jul 26 2021 26.65 1.03 4.02% 25.79 26.76 25.68 8,331,881
Jul 23 2021 25.62 -0.37 -1.42% 26.05 26.0745 25.18 7,979,704
Jul 22 2021 25.99 -0.35 -1.33% 26.43 26.58 25.89 6,989,434
Jul 21 2021 26.34 1.01 3.99% 25.84 26.71 25.705 9,061,831
Jul 20 2021 25.33 0.40 1.6% 24.95 25.83 24.54 13,298,531
Jul 19 2021 24.93 -0.85 -3.3% 24.59 25.23 24.05 16,825,925
Jul 16 2021 25.78 -0.87 -3.26% 27.02 27.10 25.63 13,527,849
Jul 15 2021 26.65 -0.65 -2.38% 27.04 27.59 26.52 13,423,437
Jul 14 2021 27.30 -1.67 -5.76% 29.09 29.705 26.97 16,481,482
Jul 13 2021 28.97 0.27 0.94% 28.49 29.18 28.32 9,876,254
Jul 12 2021 28.70 0.05 0.17% 28.09 28.90 27.86 8,408,139
Jul 09 2021 28.65 0.89 3.21% 28.10 28.74 27.60 8,805,568
Jul 08 2021 27.76 0.23 0.84% 26.75 28.18 26.55 10,285,598
Jul 07 2021 27.53 -0.31 -1.11% 28.24 28.61 27.0233 13,715,008
Jul 06 2021 27.84 -1.39 -4.76% 29.29 29.295 27.66 14,998,760
Jul 02 2021 29.23 -0.73 -2.44% 29.86 29.97 29.19 9,161,085
Jul 01 2021 29.96 0.77 2.64% 30.30 30.55 29.40 11,459,791
Jun 30 2021 29.19 1.17 4.18% 28.43 29.28 28.39 10,818,185
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.