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 (%)
Feb 28, 2022	47.37	51.15	47.02	51.05	26,323,302	+3.73(+7.88%)
Feb 25, 2022	45.73	47.34	45.66	47.32	14,704,104	+2.10(+4.64%)
Feb 24, 2022	46.04	46.38	43.90	45.22	24,567,108	-0.69(-1.49%)
Feb 23, 2022	45.74	46.96	45.34	45.91	14,409,434	+0.75(+1.67%)
Feb 22, 2022	49.75	49.75	43.94	45.15	27,175,190	-1.81(-3.85%)
Feb 18, 2022				46.96	0	-0.40(-0.85%)
Feb 17, 2022	46.56	48.37	46.34	47.37	20,570,492	+1.20(+2.60%)
Feb 16, 2022	44.77	47.75	44.64	46.16	24,183,296	+2.08(+4.73%)
Feb 15, 2022	43.63	44.40	42.91	44.08	13,140,964	-0.72(-1.61%)
Feb 14, 2022	46.15	46.17	44.17	44.80	13,914,424	-1.59(-3.42%)
Feb 11, 2022	45.13	46.42	44.70	46.39	13,945,087	+1.62(+3.62%)
Feb 10, 2022	44.35	46.25	44.35	44.77	11,371,046	+0.09(+0.19%)
Feb 09, 2022	44.16	45.31	43.92	44.68	8,518,222	+0.80(+1.82%)
Feb 08, 2022	44.92	45.08	43.34	43.88	11,371,263	-1.20(-2.66%)
Feb 07, 2022	45.21	46.13	44.12	45.08	12,009,437	-0.24(-0.53%)
Feb 04, 2022	46.16	47.53	45.16	45.32	14,883,387	-0.12(-0.26%)
Feb 03, 2022	45.37	45.86	44.22	45.44	10,790,488	-0.20(-0.43%)
Feb 02, 2022	44.68	45.80	44.08	45.64	10,935,431	+0.58(+1.29%)

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.