Devon Energy Corporation (DVN) Historical Stock Data
38.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVN is down -0.24% a day on average. There have been 13 days where Devon Energy Corporation closed green and 17 days where DVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 39.80 | 38.89 | ↓$0.91 (-2.29%) | 38.79 | 39.80 | 12.56M |
| 2024-11-06 | 39.70 | 40.02 | ↑$0.32 (0.81%) | 38.29 | 40.54 | 17.77M |
| 2024-11-05 | 39.13 | 39.34 | ↑$0.21 (0.54%) | 38.80 | 39.59 | 10.30M |
| 2024-11-04 | 38.68 | 39.15 | ↑$0.47 (1.22%) | 38.51 | 39.41 | 6.61M |
| 2024-11-01 | 38.84 | 38.32 | ↓$0.52 (-1.34%) | 38.16 | 39.12 | 5.85M |
| 2024-10-31 | 38.68 | 38.68 | ↑$0.00 (0.00%) | 38.44 | 39.08 | 5.97M |
| 2024-10-30 | 38.42 | 38.35 | ↓$0.07 (-0.18%) | 38.16 | 38.85 | 4.96M |
| 2024-10-29 | 38.50 | 38.14 | ↓$0.36 (-0.94%) | 38.07 | 38.69 | 5.80M |
| 2024-10-28 | 38.18 | 38.59 | ↑$0.41 (1.07%) | 37.97 | 38.88 | 8.44M |
| 2024-10-25 | 39.84 | 39.19 | ↓$0.65 (-1.62%) | 38.86 | 40.02 | 8.36M |
| 2024-10-24 | 39.71 | 39.51 | ↓$0.20 (-0.50%) | 39.26 | 39.86 | 4.22M |
| 2024-10-23 | 39.89 | 39.51 | ↓$0.38 (-0.95%) | 39.20 | 40.02 | 7.35M |
| 2024-10-22 | 40.28 | 40.17 | ↓$0.11 (-0.27%) | 39.96 | 40.44 | 3.93M |
| 2024-10-21 | 40.92 | 40.08 | ↓$0.84 (-2.05%) | 39.95 | 41.06 | 5.35M |
| 2024-10-18 | 40.46 | 40.66 | ↑$0.20 (0.49%) | 40.08 | 40.69 | 6.87M |
| 2024-10-17 | 40.71 | 40.58 | ↓$0.13 (-0.32%) | 39.70 | 40.90 | 21.52M |
| 2024-10-16 | 41.47 | 40.69 | ↓$0.78 (-1.88%) | 40.63 | 41.61 | 6.57M |
| 2024-10-15 | 41.43 | 41.20 | ↓$0.23 (-0.56%) | 41.01 | 41.84 | 7.27M |
| 2024-10-14 | 42.57 | 42.87 | ↑$0.30 (0.70%) | 42.40 | 42.92 | 5.81M |
| 2024-10-11 | 42.65 | 42.96 | ↑$0.31 (0.73%) | 42.55 | 43.30 | 5.15M |
| 2024-10-10 | 42.15 | 42.86 | ↑$0.71 (1.68%) | 41.92 | 42.99 | 7.45M |
Create an account or log in to view more rows.
$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
$DVN She's gettin' ready to...
$DVN hold
$DVN day trade is ok to buy here but sell later