Devon Energy Corporation (DVN) Historical Stock Data

67.47 ↓0.99 (-1.45%)
As of December 5, 2022, 12:34pm EST.

Historical Data

In the past 30 trading days, DVN is down -0.18% a day on average. There have been 17 days where Devon Energy Corporation closed green and 13 days where DVN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0268.0068.46↑$0.46 (0.68%)68.0069.488.24M
2022-12-0169.5568.28↓$1.27 (-1.83%)68.1470.137.62M
2022-11-3068.7068.52↓$0.18 (-0.26%)66.9168.8811.97M
2022-11-2967.7067.50↓$0.20 (-0.30%)66.5368.1510M
2022-11-2866.0466.53↑$0.49 (0.74%)65.1867.859.54M
2022-11-2568.4568.35↓$0.10 (-0.15%)67.9869.103.52M
2022-11-2367.5067.80↑$0.30 (0.44%)66.7168.339.38M
2022-11-2268.1368.57↑$0.44 (0.65%)67.6170.4312.92M
2022-11-2167.6067.19↓$0.41 (-0.61%)65.0268.0515.23M
2022-11-1869.0269.62↑$0.60 (0.87%)67.6069.8410.04M
2022-11-1770.0070.99↑$0.99 (1.41%)68.5671.028.31M
2022-11-1672.1971.34↓$0.85 (-1.18%)70.9373.048.81M
2022-11-1572.2573.62↑$1.37 (1.90%)71.4373.988.49M
2022-11-1471.3571.50↑$0.15 (0.21%)71.1372.936.38M
2022-11-1170.4571.80↑$1.35 (1.92%)70.2772.999.50M
2022-11-1068.5568.98↑$0.43 (0.63%)66.8469.727.96M
2022-11-0970.4866.76↓$3.72 (-5.28%)66.7270.749.44M
2022-11-0872.1971.99↓$0.20 (-0.28%)70.3972.498.33M
2022-11-0771.7472.04↑$0.30 (0.42%)70.4772.899.11M
2022-11-0472.9171.48↓$1.43 (-1.96%)70.1874.2614.20M
2022-11-0367.5870.73↑$3.15 (4.66%)66.5771.2918.03M
2022-11-0275.4567.44↓$8.01 (-10.62%)66.6075.4635.14M
2022-11-0178.6977.30↓$1.39 (-1.77%)76.8478.7710.37M
2022-10-3175.0477.35↑$2.31 (3.08%)74.7678.278.28M
2022-10-2877.5876.01↓$1.57 (-2.02%)73.8678.027.85M
2022-10-2778.5076.56↓$1.94 (-2.47%)76.3478.827.36M
2022-10-2675.8776.92↑$1.05 (1.38%)75.8778.087.79M
2022-10-2574.8475.51↑$0.67 (0.90%)73.9775.786.36M
2022-10-2474.5575.24↑$0.69 (0.93%)73.9575.878.33M
2022-10-2172.4874.29↑$1.81 (2.50%)71.9374.3811.15M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$DVN market starting to dump

0 Like Report
day_in_the_office

$DVN i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
4texin

$DVN let’s go down baby 😉

0 Like Report