Historical Data for Devon Energy Corporation (DVN)

$ 12.04   -0.21 (-1.71%) Volume: 2.57m 12:19 PM EDT 13-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 12.21 12.3583 11.98 12.04 2.57m -0.21 -1.71% 12.04 31.17m 15,884
08/12/20 12.67 12.75 12.31 12.51 6.98m 0.146883 1.21% 12.25 87.31m 35,416
08/11/20 13.04 13.25 12.30 12.36 8.95m -0.274181 -2.22% 12.1031 114.35m 49,759
08/10/20 12.25 12.70 12.12 12.64 10.31m 0.518985 4.38% 12.3773 129.07m 46,898
08/07/20 11.57 12.17 11.43 12.11 9.43m 0.332934 2.89% 11.8583 112.28m 51,835
08/06/20 11.90 12.0463 11.635 11.77 9.41m -0.264389 -2.24% 11.5254 110.83m 44,938
08/05/20 11.86 12.14 11.55 12.04 14.17m 0.930256 8.57% 11.7898 168.61m 78,106
08/04/20 10.57 11.32 10.55 11.09 11.37m 0.479817 4.62% 10.8595 126.05m 62,089
08/03/20 10.51 10.765 10.28 10.60 6.59m 0.107714 1.05% 10.3797 69.6m 36,733
07/31/20 10.23 10.52 10.13 10.49 7.54m 0.146882 1.45% 10.272 78.22m 41,296
07/30/20 10.52 10.59 10.16 10.34 7.68m -0.489608 -4.61% 10.1251 79.48m 39,812
07/29/20 10.41 10.85 10.2718 10.84 7.5m 0.489608 4.84% 10.6147 79.44m 34,477
07/28/20 10.36 10.675 10.31 10.34 5.84m -0.088129 -0.86% 10.1251 61.08m 32,645
07/27/20 10.67 10.70 10.26 10.43 7.12m -0.264389 -2.52% 10.2132 74.09m 39,619
07/24/20 10.85 11.09 10.67 10.70 5.41m -0.176259 -1.65% 10.4776 58.56m 32,026
07/23/20 10.87 11.215 10.755 10.88 9.17m -0.186051 -1.72% 10.6539 99.97m 43,126
07/22/20 11.14 11.25 10.88 11.07 9.68m -0.274181 -2.47% 10.8399 107.28m 50,210
07/21/20 10.69 11.63 10.69 11.35 14.8m 1.0576 10.52% 11.1141 167.66m 72,009
07/20/20 10.26 10.58 10.18 10.27 7.69m -0.019584 -0.19% 10.0566 79.56m 38,918
07/17/20 10.72 10.93 10.195 10.29 6.26m -0.372102 -3.56% 10.0761 65.32m 34,813
07/16/20 10.61 10.97 10.33 10.67 6.05m -0.068546 -0.65% 10.4482 64.49m 32,681
07/15/20 10.73 10.83 10.47 10.74 7.69m 0.303558 2.97% 10.5168 82.06m 42,131
07/14/20 9.91 10.43 9.74 10.43 8.37m 0.460232 4.72% 10.2132 85.52m 43,039
07/13/20 10.20 10.455 9.83 9.96 8.21m -0.22522 -2.26% 9.753 83.11m 48,094