Historical Data for Devon Energy Corporation (DVN)

$ 23.14   1.07 (+4.85%) Volume: 5.31m 6:30 PM EST 6-Dec-2019
After Hours:  $ 23.14 0.00 (0.00%) Volume: 109.45k 5:57 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 22.17 23.25 22.17 23.14 5.31m 1.07 4.85% 23.14 121.94m 37,269
12/05/19 22.67 22.74 21.87 22.07 5.18m -0.32 -1.43% 22.07 114.92m 37,461
12/04/19 21.76 22.59 21.74 22.39 6.38m 0.98 4.58% 22.39 142.73m 39,307
12/03/19 21.50 21.77 21.09 21.41 4.5m -0.42 -1.92% 21.41 96.58m 31,383
12/02/19 22.15 22.37 21.79 21.83 4.87m -0.06 -0.27% 21.83 106.9m 29,404
11/29/19 22.25 22.25 21.71 21.89 2.39m -0.62 -2.75% 21.89 52.47m 17,156
11/27/19 22.35 22.59 22.10 22.51 3.22m 0.25 1.12% 22.51 72.21m 24,869
11/26/19 22.70 22.81 22.15 22.26 6.72m -0.48 -2.11% 22.26 150.04m 30,848
11/25/19 22.73 22.89 22.49 22.74 7.19m -0.03 -0.13% 22.74 163.55m 32,981
11/22/19 22.87 23.035 22.5125 22.77 4.32m 0.00 0.00% 22.77 98.55m 30,549
11/21/19 22.11 22.89 21.9099 22.77 7.11m 0.82 3.74% 22.77 160.57m 49,471
11/20/19 21.40 22.535 21.29 21.95 6.38m 0.46 2.14% 21.95 140.43m 47,989
11/19/19 21.84 21.89 21.21 21.49 6.17m -0.47 -2.14% 21.49 132.46m 39,509
11/18/19 22.25 22.32 21.60 21.96 7.66m -0.60 -2.66% 21.96 167.45m 39,503
11/15/19 22.04 22.85 22.01 22.56 6.86m 0.72 3.30% 22.56 154.71m 44,047
11/14/19 21.70 22.11 21.64 21.84 5.82m 0.22 1.02% 21.84 127.17m 39,127
11/13/19 22.21 22.34 21.535 21.62 6.37m -0.75 -3.35% 21.62 138.77m 42,326
11/12/19 22.74 23.07 22.16 22.37 7.76m -0.16 -0.71% 22.37 175.03m 47,024
11/11/19 22.45 22.76 22.29 22.53 5.73m -0.38 -1.66% 22.53 129.23m 41,592
11/08/19 22.31 23.00 22.06 22.91 5.7m 0.23 1.01% 22.91 129.42m 41,425
11/07/19 22.43 22.87 22.38 22.68 8.55m 0.60 2.72% 22.68 193.49m 47,171