Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2023 44.51 45.02 44.09 44.99 6,102,274 +0.39(+0.87%)
Oct 30, 2023 45.10 45.60 44.12 44.60 7,042,722 -0.58(-1.28%)
Oct 27, 2023 45.58 45.67 44.39 45.18 8,373,993 -0.39(-0.85%)
Oct 26, 2023 45.45 45.95 45.08 45.57 5,693,485 -0.66(-1.42%)
Oct 25, 2023 45.63 46.28 45.34 46.22 6,558,112 +0.37(+0.80%)
Oct 24, 2023 46.22 46.39 45.65 45.86 5,869,304 -0.23(-0.50%)
Oct 23, 2023 46.05 46.36 45.35 46.09 8,367,549 -0.59(-1.26%)
Oct 20, 2023 47.39 47.67 46.43 46.68 8,187,980 -0.90(-1.89%)
Oct 19, 2023 47.55 48.13 46.78 47.58 13,056,831 -0.80(-1.66%)
Oct 18, 2023 48.56 49.11 48.18 48.38 11,258,027 +0.14(+0.30%)
Oct 17, 2023 47.40 48.24 47.32 48.23 9,815,352 +0.51(+1.07%)
Oct 16, 2023 47.07 47.84 46.69 47.72 10,010,262 +0.98(+2.09%)
Oct 13, 2023 46.03 46.97 45.78 46.75 10,549,564 +1.64(+3.64%)
Oct 12, 2023 45.64 45.77 44.69 45.10 8,313,626 -0.06(-0.13%)
Oct 11, 2023 44.31 45.21 44.03 45.16 8,335,890 +0.66(+1.48%)
Oct 10, 2023 44.53 44.83 44.20 44.50 8,274,332 -0.03(-0.07%)
Oct 09, 2023 43.61 44.82 43.35 44.53 11,319,687 +2.32(+5.49%)
Oct 06, 2023 41.54 42.71 41.14 42.22 11,985,711 +0.82(+1.98%)
Oct 05, 2023 41.54 41.97 41.28 41.39 10,965,527 -0.48(-1.15%)
Oct 04, 2023 43.41 43.51 41.36 41.88 15,768,204 -2.32(-5.25%)
Oct 03, 2023 43.97 44.23 43.55 44.20 8,926,747 +0.10(+0.22%)
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.