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	50.92	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.