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 (%)
May 28, 2021	21.93	21.99	21.48	21.71	7,506,561	-0.07(-0.34%)
May 27, 2021	21.73	22.01	21.46	21.78	18,110,560	+0.20(+0.91%)
May 26, 2021	21.12	21.65	20.96	21.59	10,056,558	+0.50(+2.36%)
May 25, 2021	21.19	21.57	21.00	21.09	16,273,573	-0.12(-0.58%)
May 24, 2021	21.14	21.32	20.64	21.21	11,566,374	+0.49(+2.37%)
May 21, 2021	20.83	21.24	20.70	20.72	10,566,072	+0.07(+0.36%)
May 20, 2021	20.57	20.76	20.07	20.65	9,441,869	-0.02(-0.08%)
May 19, 2021	20.80	20.94	20.09	20.66	16,965,596	-0.78(-3.66%)
May 18, 2021	22.36	22.42	21.42	21.45	16,261,033	-0.78(-3.49%)
May 17, 2021	21.33	22.35	21.30	22.22	14,733,862	+0.66(+3.07%)
May 14, 2021	20.63	21.58	20.63	21.56	12,360,066	+1.33(+6.59%)
May 13, 2021	20.49	21.00	19.84	20.23	13,181,683	-0.40(-1.94%)
May 12, 2021	20.85	21.79	20.39	20.63	17,594,816	-0.13(-0.62%)
May 11, 2021	20.10	20.88	19.94	20.76	13,040,571	-0.22(-1.04%)
May 10, 2021	21.33	22.03	20.96	20.98	16,235,832	-0.17(-0.80%)
May 07, 2021	20.05	21.44	19.93	21.15	16,400,711	+0.77(+3.76%)
May 06, 2021	20.27	20.40	19.70	20.38	13,904,979	+0.03(+0.16%)
May 05, 2021	20.08	20.68	19.09	20.35	27,904,706	+1.44(+7.59%)
May 04, 2021	19.15	19.43	18.57	18.91	13,531,022	-0.14(-0.72%)

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.