dvn stock price on august 24, 2021

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 $34.56.

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.