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 (%)
Feb 28, 2023 50.92 51.07 49.91 49.95 11,733,163 -0.56(-1.10%)
Feb 27, 2023 51.06 51.20 50.27 50.51 10,385,500 -0.44(-0.87%)
Feb 24, 2023 50.41 51.13 49.93 50.95 10,827,254 +0.00(+0.00%)
Feb 23, 2023 50.39 51.20 49.84 50.95 12,872,309 +1.31(+2.63%)
Feb 22, 2023 49.76 50.35 48.69 49.64 14,178,559 -0.13(-0.26%)
Feb 21, 2023 49.73 50.11 49.27 49.77 12,263,483 +0.37(+0.75%)
Feb 17, 2023 50.77 50.77 48.59 49.40 27,542,420 -2.21(-4.29%)
Feb 16, 2023 52.81 53.19 51.58 51.62 19,059,458 -1.40(-2.64%)
Feb 15, 2023 54.52 54.81 51.32 53.02 56,585,392 -6.22(-10.49%)
Feb 14, 2023 58.29 59.66 57.94 59.23 9,370,013 +0.35(+0.60%)
Feb 13, 2023 58.32 59.39 57.81 58.88 8,200,200 +0.02(+0.03%)
Feb 10, 2023 56.85 59.00 56.71 58.86 9,421,163 +3.00(+5.37%)
Feb 09, 2023 56.76 56.98 55.73 55.86 6,131,101 -0.95(-1.68%)
Feb 08, 2023 57.71 58.18 56.42 56.81 8,469,108 -0.82(-1.41%)
Feb 07, 2023 56.25 57.74 55.45 57.63 8,810,396 +1.92(+3.44%)
Feb 06, 2023 56.15 56.81 54.94 55.71 7,970,819 -0.66(-1.17%)
Feb 03, 2023 56.51 57.93 56.29 56.37 7,085,813 -0.09(-0.16%)
Feb 02, 2023 57.49 57.49 55.58 56.46 9,449,398 -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.