Devon Energy Corporation (DVN) Historical Stock Data

48.46 ↓0.19 (-0.39%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DVN is down -0.09% a day on average. There have been 14 days where Devon Energy Corporation closed green and 16 days where DVN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1848.3848.46↑$0.08 (0.17%)48.2749.084.78M
2024-07-1748.4348.65↑$0.22 (0.45%)48.4349.357.72M
2024-07-1647.6948.24↑$0.55 (1.15%)47.4748.556.07M
2024-07-1546.9548.05↑$1.10 (2.34%)46.6948.677.31M
2024-07-1246.7946.48↓$0.31 (-0.65%)46.2246.884.94M
2024-07-1145.9546.42↑$0.47 (1.02%)45.4946.545.93M
2024-07-1046.1045.91↓$0.19 (-0.41%)45.6546.165.68M
2024-07-0946.1046.06↓$0.03 (-0.08%)45.8846.916.19M
2024-07-0846.5946.52↓$0.07 (-0.15%)45.5246.7911.84M
2024-07-0547.9747.03↓$0.94 (-1.96%)46.8148.106.39M
2024-07-0347.9848.11↑$0.13 (0.27%)47.8248.443.34M
2024-07-0248.1547.77↓$0.38 (-0.79%)47.5548.414.04M
2024-07-0147.7047.73↑$0.03 (0.06%)47.1348.034.48M
2024-06-2847.5047.40↓$0.10 (-0.21%)46.9447.624.57M
2024-06-2747.1347.01↓$0.12 (-0.25%)46.7447.212.92M
2024-06-2647.3646.72↓$0.64 (-1.35%)46.3847.405.08M
2024-06-2547.5647.37↓$0.19 (-0.40%)47.0147.566.69M
2024-06-2446.0647.64↑$1.58 (3.43%)46.0147.996.90M
2024-06-2146.2745.82↓$0.45 (-0.97%)45.6046.2912.61M
2024-06-2045.6445.99↑$0.35 (0.77%)45.4146.295.36M
2024-06-1445.7545.56↓$0.19 (-0.42%)45.0045.755.83M
2024-06-1346.6245.76↓$0.86 (-1.84%)45.6746.706.92M
2024-06-1247.7946.85↓$0.94 (-1.97%)46.5647.854.86M
2024-06-1146.8447.29↑$0.45 (0.96%)46.4747.333.56M
2024-06-1046.8547.12↑$0.27 (0.58%)46.5347.466.30M
2024-06-0746.4546.79↑$0.34 (0.73%)46.2547.175.65M
2024-06-0646.5446.76↑$0.22 (0.47%)46.3346.893.57M
2024-06-0546.7646.62↓$0.14 (-0.30%)46.3346.885.19M
2024-06-0446.5546.65↑$0.10 (0.21%)45.9046.717.65M
2024-06-0348.7947.08↓$1.71 (-3.50%)46.9348.848.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$DVN Bears always win...
Bulls have to be forever bagholders....

0 Like Report
kairaae

$DVN shorters eat my shit

0 Like Report
graffititrain

$DVN day trade is ok to buy here but sell later

0 Like Report