DVN Quote, Trading Chart, Devon Energy Corporation

home / stock / dvn / dvn quote

Stock Information
Company Name: Devon Energy Corporation
Stock Symbol: DVN
Market: NYSE
Website: devonenergy.com
Menu
DVN DVN Quote DVN Short DVN News DVN Articles DVN Message Board
Get DVN Alerts

News, Short Squeeze, Breakout and More Instantly...
DVN Quote
Last:$48.24
Change Percent:0.75%
Open:$47.69
Previous Close:$48.24
High:$48.55
Low:$47.47
Volume:6,068,942
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DVN Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$47.69
Close:$48.24
High:$48.55
Low:$47.47
Volume:6,068,942
Date:2024-07-15
Open:$46.95
Close:$48.05
High:$48.6699
Low:$46.68
Volume:8,391,683
Date:2024-07-12
Open:$46.785
Close:$46.48
High:$46.88
Low:$46.22
Volume:4,954,277
Date:2024-07-11
Open:$45.95
Close:$46.42
High:$46.54
Low:$45.49
Volume:6,879,842
Date:2024-07-10
Open:$46.1
Close:$45.91
High:$46.16
Low:$45.645
Volume:5,700,674
Date:2024-07-09
Open:$46.095
Close:$46.06
High:$46.91
Low:$45.88
Volume:6,202,797
Date:2024-07-08
Open:$46.59
Close:$46.52
High:$46.79
Low:$45.515
Volume:11,872,578
Date:2024-07-05
Open:$47.97
Close:$47.03
High:$48.095
Low:$46.805
Volume:6,394,651
Date:2024-07-04
Open:$47.98
Close:$48.11
High:$48.44
Low:$47.815
Volume:3,338,420
Date:2024-07-03
Open:$47.98
Close:$48.11
High:$48.44
Low:$47.815
Volume:3,338,420
Date:2024-07-02
Open:$48.15
Close:$47.77
High:$48.41
Low:$47.545
Volume:4,783,027
Date:2024-07-01
Open:$47.7
Close:$47.73
High:$48.025
Low:$47.13
Volume:4,481,223
Date:2024-06-28
Open:$47.5
Close:$47.4
High:$47.62
Low:$46.935
Volume:7,931,385
Date:2024-06-27
Open:$47.13
Close:$47.01
High:$47.21
Low:$46.735
Volume:3,620,068
Date:2024-06-26
Open:$47.36
Close:$46.72
High:$47.41
Low:$46.3802
Volume:5,120,920
Date:2024-06-25
Open:$47.56
Close:$47.37
High:$47.57
Low:$47.005
Volume:6,857,549
Date:2024-06-24
Open:$46.06
Close:$47.64
High:$47.985
Low:$46.01
Volume:8,375,891
Date:2024-06-21
Open:$46.27
Close:$45.82
High:$46.29
Low:$45.6
Volume:12,610,903
Date:2024-06-20
Open:$45.64
Close:$45.99
High:$46.285
Low:$45.4101
Volume:5,368,217
Date:2024-06-19
Open:$45.84
Close:$45.65
High:$46.47
Low:$45.59
Volume:5,011,678