Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.55	14.03	12.99	13.11	14,062,698	-0.59(-4.30%)
Jan 28, 2021	13.88	13.99	13.27	13.70	15,424,136	-0.01(-0.06%)
Jan 27, 2021	13.11	13.99	12.82	13.71	19,463,750	+0.29(+2.14%)
Jan 26, 2021	14.08	14.28	13.41	13.42	13,835,267	-0.41(-2.99%)
Jan 25, 2021	13.96	14.04	13.29	13.84	18,867,716	-0.34(-2.42%)
Jan 22, 2021	14.18	14.40	13.78	14.18	20,883,004	-0.47(-3.21%)
Jan 21, 2021	15.86	15.92	13.92	14.65	26,615,038	-1.26(-7.91%)
Jan 20, 2021	16.12	16.17	15.53	15.91	12,856,367	-0.02(-0.15%)
Jan 19, 2021	15.92	16.04	15.55	15.93	13,703,019	+0.34(+2.20%)
Jan 15, 2021	15.85	15.88	15.13	15.59	15,794,987	-0.57(-3.50%)
Jan 14, 2021	15.35	16.54	15.33	16.15	16,312,834	+0.92(+6.01%)
Jan 13, 2021	15.66	15.71	15.14	15.24	13,645,627	-0.46(-2.94%)
Jan 12, 2021	14.91	15.83	14.62	15.70	21,444,708	+1.10(+7.53%)
Jan 11, 2021	13.99	14.65	13.78	14.60	13,672,692	+0.18(+1.21%)
Jan 08, 2021	14.97	15.01	14.27	14.43	17,516,228	-0.37(-2.48%)
Jan 07, 2021	14.44	15.35	14.31	14.79	26,986,646	+0.20(+1.36%)
Jan 06, 2021	14.10	14.86	13.94	14.59	112,488,616	+0.76(+5.53%)
Jan 05, 2021	13.05	14.29	13.02	13.83	22,098,980	+0.98(+7.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.