Devon Energy Corporation (DVN) Historical Stock Data
30.77 ↑0.25 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVN is down -0.84% a day on average. There have been 9 days where Devon Energy Corporation closed green and 21 days where DVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.45 | 30.77 | ↑$0.32 (1.05%) | 30.39 | 31.13 | 34.64M |
| 2024-12-19 | 31.45 | 30.52 | ↓$0.93 (-2.96%) | 30.49 | 31.66 | 15.22M |
| 2024-12-18 | 32.10 | 31.10 | ↓$1.00 (-3.12%) | 31.07 | 32.36 | 13.82M |
| 2024-12-17 | 32.18 | 32.17 | ↓$0.01 (-0.03%) | 31.85 | 32.37 | 14.45M |
| 2024-12-16 | 33.75 | 32.59 | ↓$1.16 (-3.44%) | 32.56 | 33.75 | 15.13M |
| 2024-12-13 | 34.00 | 33.88 | ↓$0.12 (-0.35%) | 33.39 | 34.25 | 10.48M |
| 2024-12-12 | 34.70 | 34.13 | ↓$0.57 (-1.64%) | 33.88 | 34.75 | 10.69M |
| 2024-12-11 | 34.93 | 34.76 | ↓$0.16 (-0.47%) | 34.53 | 34.93 | 10.35M |
| 2024-12-10 | 35.69 | 34.73 | ↓$0.96 (-2.69%) | 34.69 | 35.76 | 8.79M |
| 2024-12-09 | 35.40 | 35.51 | ↑$0.11 (0.31%) | 34.85 | 35.91 | 11.70M |
| 2024-12-06 | 35.89 | 34.99 | ↓$0.90 (-2.51%) | 34.76 | 35.90 | 12.91M |
| 2024-12-05 | 36.29 | 35.96 | ↓$0.33 (-0.91%) | 35.93 | 36.65 | 7.67M |
| 2024-12-04 | 37.60 | 36.29 | ↓$1.31 (-3.48%) | 36.04 | 37.61 | 13M |
| 2024-12-03 | 37.92 | 37.58 | ↓$0.34 (-0.90%) | 37.26 | 37.99 | 7.31M |
| 2024-12-02 | 37.96 | 37.61 | ↓$0.35 (-0.92%) | 37.15 | 38.15 | 7.81M |
| 2024-11-29 | 38.00 | 37.95 | ↓$0.05 (-0.13%) | 37.86 | 38.20 | 3.23M |
| 2024-11-27 | 37.78 | 37.84 | ↑$0.06 (0.16%) | 37.78 | 38.37 | 6.29M |
| 2024-11-26 | 38.12 | 37.71 | ↓$0.41 (-1.08%) | 37.28 | 38.28 | 10.01M |
| 2024-11-25 | 39.46 | 38.27 | ↓$1.19 (-3.02%) | 38.21 | 39.58 | 7.46M |
| 2024-11-22 | 38.65 | 39.45 | ↑$0.80 (2.07%) | 38.61 | 39.65 | 7.45M |
| 2024-11-21 | 38.55 | 38.70 | ↑$0.15 (0.39%) | 38.40 | 38.99 | 7.16M |
| 2024-11-20 | 37.95 | 38.30 | ↑$0.35 (0.92%) | 37.93 | 38.79 | 5.76M |
| 2024-11-19 | 38.20 | 37.91 | ↓$0.29 (-0.76%) | 37.89 | 38.56 | 8.01M |
| 2024-11-18 | 38.80 | 38.77 | ↓$0.03 (-0.08%) | 38.50 | 39.17 | 5.69M |
| 2024-11-15 | 39.21 | 38.47 | ↓$0.74 (-1.89%) | 38.34 | 39.74 | 5.01M |
| 2024-11-14 | 39.47 | 39.38 | ↓$0.09 (-0.23%) | 38.90 | 39.63 | 4.26M |
| 2024-11-13 | 38.43 | 39.11 | ↑$0.68 (1.77%) | 37.94 | 39.35 | 8.29M |
| 2024-11-12 | 39.09 | 38.34 | ↓$0.75 (-1.92%) | 38.30 | 39.36 | 8.01M |
| 2024-11-11 | 38.71 | 38.96 | ↑$0.25 (0.65%) | 38.36 | 39.10 | 8.23M |
| 2024-11-08 | 38.82 | 38.87 | ↑$0.05 (0.13%) | 38.64 | 39.19 | 8.61M |
Create an account or log in to view more rows.
$DVN buying this dip
$DVN This is how I feel everyday holding this gem.
$DVN it's just a matter of time and patience...
$DVN buying!
$DVN about to pop IMHO
$DVN Bears always win...
Bulls have to be forever bagholders....
$DVN BOUGHT TODAY!
$DVN the market is selling off
$DVN shorters eat my shit
$DVN prepare your cash to buy dip