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
2021-05-10 26.16 26.54 26.05 26.14 904,826
2021-05-07 25.13 26.49 25.13 26.13 715,454
2021-05-06 24.64 25.27 24.58 25.26 574,910
2021-05-05 25.27 25.53 24.92 25.15 1,489,529
2021-05-04 23.35 23.67 23.23 23.485 636,806
2021-05-03 23.41 23.75 23.41 23.67 670,342
2021-04-30 23.68 23.75 23.38 23.405 569,338
2021-04-29 24.31 24.31 23.72 24.03 645,818
2021-04-28 23.30 24.18 23.30 23.975 1,064,600
2021-04-27 21.93 22.155 21.62 22.155 534,834
2021-04-26 21.745 22.02 21.74 21.85 672,291
2021-04-23 21.40 21.53 21.25 21.445 297,142
2021-04-22 20.94 21.31 20.91 21.00 467,975
2021-04-21 21.03 21.35 21.02 21.17 408,827
2021-04-20 21.03 21.09 20.545 20.96 807,291
2021-04-19 22.35 22.38 21.64 22.025 497,297
2021-04-16 21.82 22.14 21.81 21.86 379,695
2021-04-15 22.35 22.47 22.125 22.35 467,649
2021-04-14 22.445 23.105 22.445 22.46 950,868
2021-04-13 21.79 21.935 21.57 21.665 461,541
2021-04-12 22.26 22.26 21.79 21.90 508,550
2021-04-09 22.17 22.28 21.93 22.00 436,745
2021-04-08 21.97 22.375 21.93 22.37 512,988
2021-04-07 22.71 22.79 22.42 22.54 564,243
2021-04-06 23.38 23.51 22.62 22.76 962,207
2021-04-05 22.91 23.02 22.39 22.54 704,090
2021-04-02 23.59 23.59 23.59 23.59 1,428,647
2021-04-01 23.05 23.51 22.44 23.48 1,378,981
2021-03-31 21.66 22.02 21.50 21.955 690,849
2021-03-30 21.68 22.07 21.57 21.97 747,675

» More Devon Energy Stock Price History

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