Historical Data for Devon Energy Corporation (DVN)

$ 25.85   -0.59 (-2.23%) Volume: 5.84m 6:30 PM EST 17-Jan-2020
After Hours:  $ 25.85 0.00 (0.00%) Volume: 184.94k 5:49 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 26.56 26.56 25.72 25.85 5.84m -0.59 -2.23% 25.85 151.69m 39,876
01/16/20 26.49 26.98 26.385 26.44 6.29m 0.20 0.76% 26.44 167.48m 44,723
01/15/20 26.00 26.26 25.86 26.24 5.67m 0.01 0.04% 26.24 147.89m 36,709
01/14/20 25.51 26.36 25.37 26.23 6.39m 0.87 3.43% 26.23 166.11m 43,176
01/13/20 25.01 25.43 24.64 25.36 4.74m 0.26 1.04% 25.36 119.38m 30,712
01/10/20 25.70 25.70 25.015 25.10 5.21m -0.75 -2.90% 25.10 131.46m 32,629
01/09/20 25.89 25.935 25.20 25.85 7.5m 0.30 1.17% 25.85 191.76m 46,846
01/08/20 26.45 26.49 25.21 25.55 8.23m -0.94 -3.55% 25.55 210.67m 40,388
01/07/20 26.25 26.57 26.10 26.49 6.46m 0.08 0.30% 26.49 170.49m 25,377
01/06/20 26.33 26.55 26.085 26.41 4.39m 0.31 1.19% 26.41 115.49m 31,581
01/03/20 26.50 26.535 25.92 26.10 6.98m 0.31 1.20% 26.10 182.58m 40,924
01/02/20 26.21 26.28 25.6337 25.79 5.09m -0.18 -0.69% 25.79 131.39m 26,005
12/31/19 25.28 26.08 25.15 25.97 3.39m 0.44 1.72% 25.97 87.88m 23,875
12/30/19 25.76 25.9701 25.495 25.53 3.55m -0.20 -0.78% 25.53 91.31m 27,718
12/27/19 26.50 26.565 25.71 25.73 3.95m -0.63 -2.39% 25.73 102.66m 26,843
12/26/19 26.70 26.91 26.32 26.36 3.18m -0.18 -0.68% 26.36 84.36m 22,274
12/24/19 26.35 26.685 26.28 26.54 2.78m 0.31 1.18% 26.54 73.69m 20,416
12/23/19 25.54 26.31 25.44 26.23 6.29m 0.76 2.98% 26.23 163.8m 32,485
12/20/19 25.30 25.55 25.06 25.47 14.64m 0.36 1.43% 25.47 371.92m 34,836
12/19/19 24.74 25.23 24.709 25.11 7.11m 0.41 1.66% 25.11 178.2m 38,708