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, 2023	50.91	51.06	49.90	49.94	11,735,197	-0.56(-1.10%)
Feb 27, 2023	51.05	51.19	50.26	50.50	10,387,300	-0.44(-0.87%)
Feb 24, 2023	50.40	51.12	49.92	50.94	10,829,130	+0.00(+0.00%)
Feb 23, 2023	50.39	51.19	49.83	50.94	12,874,540	+1.31(+2.63%)
Feb 22, 2023	49.75	50.34	48.68	49.64	14,181,016	-0.13(-0.26%)
Feb 21, 2023	49.72	50.10	49.27	49.77	12,265,608	+0.37(+0.75%)
Feb 17, 2023	50.76	50.76	48.58	49.40	27,547,194	-2.21(-4.29%)
Feb 16, 2023	52.80	53.18	51.57	51.61	19,062,762	-1.40(-2.64%)
Feb 15, 2023	54.51	54.80	51.31	53.01	56,595,196	-6.21(-10.49%)
Feb 14, 2023	58.28	59.65	57.93	59.22	9,371,631	+0.35(+0.60%)
Feb 13, 2023	58.31	59.38	57.80	58.87	8,201,621	+0.02(+0.03%)
Feb 10, 2023	56.84	58.99	56.70	58.85	9,422,796	+3.00(+5.37%)
Feb 09, 2023	56.75	56.97	55.72	55.85	6,132,163	-0.95(-1.68%)
Feb 08, 2023	57.70	58.17	56.41	56.80	8,470,575	-0.81(-1.41%)
Feb 07, 2023	56.24	57.73	55.44	57.62	8,811,923	+1.92(+3.44%)
Feb 06, 2023	56.14	56.80	54.93	55.70	7,972,201	-0.66(-1.17%)
Feb 03, 2023	56.50	57.92	56.28	56.36	7,087,041	-0.09(-0.16%)
Feb 02, 2023	57.48	57.48	55.57	56.45	9,451,036	-0.87(-1.52%)

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.