The lowest closing price for Devon Energy (DVN) in 2020 was $4.08, on March 18, 2020. It was down 35.9% for the year. The latest price is $33.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $12.68 | $12.86 | $12.41 | $12.54 | 8,597,447 |
December 30 2020 | $12.14 | $12.87 | $12.10 | $12.80 | 8,885,654 |
December 29 2020 | $12.30 | $12.33 | $11.98 | $12.14 | 5,649,791 |
December 28 2020 | $12.30 | $12.41 | $12.09 | $12.18 | 5,395,615 |
December 24 2020 | $12.44 | $12.45 | $12.00 | $12.16 | 2,793,211 |
December 23 2020 | $12.06 | $12.63 | $11.84 | $12.42 | 6,573,905 |
December 22 2020 | $12.15 | $12.17 | $11.75 | $11.76 | 5,472,657 |
December 21 2020 | $11.63 | $12.29 | $11.37 | $12.14 | 10,013,570 |
December 18 2020 | $12.73 | $12.89 | $12.24 | $12.40 | 18,161,881 |
December 17 2020 | $12.78 | $12.91 | $12.47 | $12.77 | 10,290,030 |
December 16 2020 | $12.64 | $12.76 | $12.26 | $12.62 | 11,101,610 |
December 15 2020 | $12.34 | $12.56 | $12.07 | $12.53 | 6,705,566 |
December 14 2020 | $13.12 | $13.17 | $12.18 | $12.19 | 8,244,669 |
December 11 2020 | $13.06 | $13.08 | $12.64 | $12.82 | 6,840,744 |
December 10 2020 | $12.36 | $13.26 | $12.28 | $13.14 | 9,436,689 |
December 09 2020 | $12.77 | $12.88 | $12.09 | $12.37 | 11,767,550 |
December 08 2020 | $12.41 | $13.00 | $12.34 | $12.58 | 10,695,900 |
December 07 2020 | $12.93 | $13.01 | $12.52 | $12.56 | 10,100,850 |
December 04 2020 | $12.41 | $13.19 | $12.33 | $13.17 | 13,820,330 |
December 03 2020 | $11.74 | $12.33 | $11.49 | $12.06 | 10,305,580 |
December 02 2020 | $10.95 | $12.03 | $10.85 | $11.66 | 11,248,510 |
December 01 2020 | $11.36 | $11.49 | $10.95 | $11.03 | 6,990,261 |
November 30 2020 | $11.48 | $11.52 | $11.00 | $11.02 | 11,358,960 |
November 27 2020 | $11.80 | $12.00 | $11.55 | $11.64 | 4,805,764 |
November 25 2020 | $11.88 | $12.07 | $11.70 | $11.91 | 8,835,462 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
