The closing price for Devon Energy (DVN) on August 24, 2021 was $22.69. It was up 2.9% for the day (up 4.7% from previous close). The latest price is $33.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 24 2021 19:30 | $22.68 | $22.75 | $22.60 | $22.69 | 1,734,599 |
August 24 2021 18:30 | $22.64 | $22.76 | $22.62 | $22.68 | 1,386,866 |
August 24 2021 17:30 | $22.48 | $22.65 | $22.38 | $22.64 | 1,344,152 |
August 24 2021 16:30 | $22.16 | $22.48 | $22.16 | $22.48 | 1,407,677 |
August 24 2021 15:30 | $22.15 | $22.16 | $21.96 | $22.16 | 967,210 |
August 24 2021 14:30 | $22.06 | $22.26 | $21.99 | $22.16 | 746,858 |
August 24 2021 13:30 | $22.06 | $22.33 | $21.91 | $22.06 | 1,738,632 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
