DEVON ENERGY Historical Stock Price

Below is the stock price history for Devon Energy DVN. Data is recorded each day for the historical open, high, low, close and volume. The Devon Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Devon Energy Historical Stock Price

DateOpenHighLowCloseVolume
2020-04-07 9.50 9.71 8.73 8.95 1,183,667
2020-04-06 8.54 8.87 8.36 8.87 1,315,287
2020-04-03 7.81 8.49 7.60 8.36 1,427,131
2020-04-02 7.40 8.935 7.40 7.74 2,381,043
2020-04-01 6.62 6.88 6.24 6.72 1,463,565
2020-03-31 7.27 7.40 6.73 6.92 869,829
2020-03-30 5.65 6.50 5.62 6.45 816,900
2020-03-27 6.49 6.51 6.25 6.31 746,876
2020-03-26 7.09 7.57 6.96 7.31 969,588
2020-03-25 6.71 7.71 6.71 7.29 1,368,166
2020-03-24 6.66 7.58 6.655 7.32 1,438,952
2020-03-23 5.97 6.57 5.76 6.26 1,247,336
2020-03-20 7.07 7.26 5.98 6.045 2,077,843
2020-03-19 6.02 6.545 5.77 6.545 1,014,008
2020-03-18 5.75 5.945 4.79 5.385 1,051,357
2020-03-17 7.28 7.78 6.425 6.43 902,861
2020-03-16 7.38 8.34 7.38 7.835 1,092,311
2020-03-13 8.15 8.16 7.21 8.16 1,017,312
2020-03-12 7.51 8.05 7.02 7.02 925,586
2020-03-11 8.32 8.84 8.23 8.30 1,002,037
2020-03-10 8.855 9.07 8.00 9.005 1,336,430
2020-03-09 9.31 9.56 8.06 8.365 921,415
2020-03-06 15.17 15.17 13.07 13.365 1,174,873
2020-03-05 15.58 16.04 15.56 15.89 945,344
2020-03-04 16.12 16.46 15.71 16.26 883,758
2020-03-03 16.07 16.63 15.52 15.85 1,164,028
2020-03-02 16.39 16.39 15.43 16.16 964,419
2020-02-28 14.85 16.24 14.85 16.05 1,198,625
2020-02-27 16.06 16.68 15.44 15.735 1,119,313
2020-02-26 17.71 17.79 16.73 16.79 740,903

» More Devon Energy Stock Price History

To see other companies like Devon Energy (DVN), view our stock market today for news, and other data.