The closing price for Devon Energy (DVN) in April 2021 was $18.77, on April 30, 2021. It was up 5.4% for the month. The latest price is $37.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $18.96 | $19.44 | $18.73 | $18.77 | 8,597,715 |
April 29 2021 | $19.59 | $19.95 | $19.03 | $19.33 | 11,527,990 |
April 28 2021 | $18.18 | $19.43 | $18.04 | $19.30 | 15,830,710 |
April 27 2021 | $17.63 | $17.90 | $17.34 | $17.78 | 7,321,456 |
April 26 2021 | $17.17 | $17.70 | $17.10 | $17.56 | 7,863,367 |
April 23 2021 | $17.00 | $17.31 | $16.77 | $17.22 | 5,023,260 |
April 22 2021 | $17.07 | $17.14 | $16.69 | $16.86 | 6,503,717 |
April 21 2021 | $16.17 | $17.17 | $16.17 | $17.00 | 7,001,206 |
April 20 2021 | $17.54 | $17.59 | $16.41 | $16.84 | 13,799,120 |
April 19 2021 | $17.62 | $18.06 | $17.37 | $17.69 | 8,624,901 |
April 16 2021 | $18.08 | $18.12 | $17.41 | $17.57 | 6,568,509 |
April 15 2021 | $18.16 | $18.16 | $17.68 | $17.96 | 6,988,419 |
April 14 2021 | $17.62 | $18.59 | $17.59 | $18.06 | 11,993,180 |
April 13 2021 | $17.54 | $17.64 | $17.23 | $17.42 | 7,356,633 |
April 12 2021 | $17.95 | $18.15 | $17.48 | $17.57 | 7,475,509 |
April 09 2021 | $17.91 | $18.19 | $17.59 | $17.70 | 6,826,615 |
April 08 2021 | $17.84 | $17.98 | $17.48 | $17.94 | 7,749,200 |
April 07 2021 | $18.32 | $18.43 | $18.00 | $18.08 | 7,821,358 |
April 06 2021 | $18.28 | $18.89 | $18.12 | $18.29 | 12,527,810 |
April 05 2021 | $18.80 | $18.82 | $17.95 | $18.04 | 11,309,050 |
April 01 2021 | $17.81 | $18.91 | $17.73 | $18.87 | 14,127,470 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
