Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.66 55.28 53.27 53.92 10,802,453 -0.75(-1.38%)
Sep 29, 2022 53.04 55.10 52.21 54.67 13,695,969 +0.83(+1.53%)
Sep 28, 2022 50.89 53.97 50.47 53.85 13,082,041 +3.48(+6.91%)
Sep 27, 2022 50.55 51.32 49.62 50.37 11,922,394 +0.89(+1.79%)
Sep 26, 2022 51.43 52.15 49.46 49.48 14,893,156 -2.25(-4.35%)
Sep 23, 2022 54.02 54.03 50.93 51.73 19,586,298 -4.87(-8.60%)
Sep 22, 2022 59.06 59.27 56.54 56.60 9,934,582 -1.22(-2.11%)
Sep 21, 2022 59.95 60.03 57.78 57.82 10,468,713 -0.57(-0.98%)
Sep 20, 2022 58.60 58.83 57.25 58.39 8,894,143 -0.70(-1.18%)
Sep 19, 2022 57.68 59.87 57.59 59.09 11,737,878 -0.82(-1.38%)
Sep 16, 2022 61.65 61.85 58.66 59.92 34,537,832 -2.39(-3.83%)
Sep 15, 2022 62.94 63.59 62.10 62.30 12,517,763 -2.41(-3.73%)
Sep 14, 2022 63.14 65.72 63.07 64.72 13,618,015 +2.78(+4.49%)
Sep 13, 2022 63.13 64.06 61.49 61.94 12,799,857 -1.90(-2.98%)
Sep 12, 2022 62.46 64.18 62.10 63.84 12,314,715 +2.40(+3.91%)
Sep 09, 2022 61.45 61.83 60.57 61.43 10,071,017 +1.03(+1.71%)
Sep 08, 2022 60.38 61.04 59.58 60.40 12,872,407 +0.48(+0.80%)
Sep 07, 2022 59.09 60.63 58.11 59.92 12,298,635 -1.03(-1.70%)
Sep 06, 2022 62.42 62.48 60.43 60.95 14,309,012 -0.70(-1.14%)
Sep 02, 2022 61.90 62.44 60.71 61.66 11,522,534 +1.91(+3.20%)
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.