Devon Energy Corporation (DVN) Historical Stock Data
50.54 ↑0.20 (0.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVN is down -0.06% a day on average. There have been 15 days where Devon Energy Corporation closed green and 15 days where DVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.11 | 50.54 | ↓$0.57 (-1.12%) | 50.16 | 51.30 | 8.28M |
| 2024-05-02 | 51.12 | 50.34 | ↓$0.78 (-1.53%) | 50.04 | 52.25 | 13.27M |
| 2024-05-01 | 50.96 | 50.40 | ↓$0.56 (-1.10%) | 49.78 | 51.13 | 8.12M |
| 2024-04-30 | 52.75 | 51.18 | ↓$1.57 (-2.98%) | 51.15 | 52.86 | 6.11M |
| 2024-04-29 | 52.50 | 53.08 | ↑$0.58 (1.10%) | 52.50 | 53.20 | 4.81M |
| 2024-04-26 | 52.43 | 52.71 | ↑$0.28 (0.53%) | 52.11 | 52.89 | 4.14M |
| 2024-04-25 | 52.04 | 52.61 | ↑$0.57 (1.10%) | 51.44 | 52.65 | 5.68M |
| 2024-04-24 | 52.20 | 52.10 | ↓$0.10 (-0.19%) | 51.76 | 52.41 | 6.31M |
| 2024-04-23 | 51.97 | 52.57 | ↑$0.60 (1.15%) | 51.62 | 52.71 | 4.09M |
| 2024-04-22 | 51.56 | 52.13 | ↑$0.57 (1.11%) | 51.11 | 52.55 | 5.43M |
| 2024-04-19 | 51.53 | 51.83 | ↑$0.30 (0.58%) | 51.42 | 52.44 | 5.07M |
| 2024-04-18 | 51.94 | 51.43 | ↓$0.51 (-0.98%) | 51.23 | 52.14 | 4.86M |
| 2024-04-17 | 52.04 | 51.67 | ↓$0.37 (-0.71%) | 51.44 | 52.65 | 6.17M |
| 2024-04-16 | 52.37 | 52.18 | ↓$0.19 (-0.36%) | 51.55 | 52.70 | 6.94M |
| 2024-04-15 | 53.66 | 52.68 | ↓$0.98 (-1.83%) | 52.49 | 54.04 | 7.82M |
| 2024-04-12 | 54.47 | 53.42 | ↓$1.05 (-1.93%) | 53.26 | 55.09 | 9.75M |
| 2024-04-11 | 54.49 | 53.90 | ↓$0.59 (-1.08%) | 53.27 | 54.93 | 7.52M |
| 2024-04-10 | 54.01 | 54.51 | ↑$0.50 (0.93%) | 53.54 | 54.55 | 7.89M |
| 2024-04-09 | 53.57 | 54.14 | ↑$0.57 (1.06%) | 53.25 | 54.21 | 7.83M |
| 2024-04-08 | 53.49 | 53.43 | ↓$0.06 (-0.11%) | 52.96 | 53.81 | 7.18M |
| 2024-04-05 | 52.78 | 53.27 | ↑$0.49 (0.93%) | 52.33 | 53.58 | 7.60M |
| 2024-04-04 | 52.95 | 52.54 | ↓$0.41 (-0.77%) | 52.31 | 53.12 | 6.68M |
| 2024-04-03 | 51.85 | 52.77 | ↑$0.92 (1.77%) | 51.85 | 52.83 | 8.99M |
| 2024-04-02 | 51.26 | 51.62 | ↑$0.36 (0.70%) | 50.87 | 51.65 | 7.08M |
| 2024-04-01 | 50.92 | 50.95 | ↑$0.03 (0.06%) | 50.32 | 51.20 | 8.01M |
| 2024-03-28 | 49.97 | 50.18 | ↑$0.21 (0.42%) | 49.72 | 50.29 | 7.69M |
| 2024-03-27 | 48.54 | 49.46 | ↑$0.92 (1.90%) | 48.48 | 49.47 | 4.83M |
| 2024-03-26 | 49.17 | 48.79 | ↓$0.38 (-0.77%) | 48.77 | 49.33 | 4.85M |
| 2024-03-25 | 48.68 | 49.05 | ↑$0.37 (0.76%) | 48.56 | 49.24 | 4.67M |
| 2024-03-22 | 48.59 | 48.37 | ↓$0.22 (-0.45%) | 48.30 | 48.83 | 4.62M |
Create an account or log in to view more rows.
$DVN the market is selling off
$DVN shorters eat my shit
$DVN prepare your cash to buy dip
$DVN She's gettin' ready to...
$DVN hold
$DVN day trade is ok to buy here but sell later
$DVN death cross will complete today
$DVN the end is near
$DVN bounce it!!
$DVN market starting to dump