Skip to main content

Devon Energy (NY: DVN )

50.01 +0.55 (+1.10%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 62.77 62.93 61.13 62.60 15,143,846 +0.93(+1.51%)
Nov 29, 2022 61.86 62.28 60.79 61.67 10,968,971 +0.89(+1.46%)
Nov 28, 2022 60.34 61.99 59.55 60.79 10,631,458 -1.66(-2.66%)
Nov 25, 2022 62.54 63.13 62.09 62.45 3,853,114 +0.50(+0.81%)
Nov 23, 2022 61.67 62.43 60.95 61.95 10,823,155 -0.70(-1.12%)
Nov 22, 2022 62.25 64.35 61.75 62.65 15,341,485 +1.26(+2.05%)
Nov 21, 2022 61.76 62.18 59.41 61.39 16,694,733 -2.22(-3.49%)
Nov 18, 2022 63.06 63.81 61.76 63.61 11,182,019 -1.25(-1.93%)
Nov 17, 2022 63.96 64.89 62.64 64.86 9,110,642 -0.32(-0.49%)
Nov 16, 2022 65.96 66.73 64.81 65.18 9,713,018 -2.08(-3.10%)
Nov 15, 2022 66.01 67.59 65.25 67.26 9,299,722 +1.94(+2.97%)
Nov 14, 2022 65.19 66.63 64.99 65.33 7,212,411 -0.27(-0.42%)
Nov 11, 2022 64.37 66.69 64.20 65.60 10,398,105 +2.58(+4.09%)
Nov 10, 2022 62.63 63.70 61.07 63.02 8,848,110 +2.03(+3.33%)
Nov 09, 2022 64.40 64.63 60.96 61.00 10,339,521 -4.78(-7.26%)
Nov 08, 2022 65.96 66.23 64.31 65.78 9,240,277 -0.05(-0.07%)
Nov 07, 2022 65.55 66.60 64.39 65.82 10,216,070 +0.51(+0.78%)
Nov 04, 2022 66.62 67.85 64.12 65.31 15,563,055 +0.69(+1.06%)
Nov 03, 2022 61.75 65.14 60.80 64.62 19,748,232 +3.01(+4.88%)
Nov 02, 2022 68.94 68.95 60.85 61.62 40,012,960 -9.01(-12.76%)
Nov 01, 2022 71.90 71.97 70.21 70.63 11,733,859 -0.05(-0.06%)
Oct 31, 2022 68.56 71.51 68.31 70.67 9,223,642 +1.22(+1.76%)
Oct 28, 2022 70.88 71.28 67.48 69.45 8,604,036 -0.50(-0.72%)
Oct 27, 2022 71.72 72.02 69.75 69.95 8,101,394 -0.33(-0.47%)
Oct 26, 2022 69.32 71.34 69.32 70.28 8,545,092 +1.29(+1.87%)
Oct 25, 2022 68.38 69.24 67.58 68.99 7,157,349 +0.25(+0.36%)
Oct 24, 2022 68.11 69.32 67.57 68.74 9,336,699 +0.87(+1.28%)
Oct 21, 2022 66.22 67.96 65.72 67.88 12,274,514 +2.38(+3.64%)
Oct 20, 2022 66.63 67.02 65.03 65.49 8,428,253 -0.24(-0.36%)
Oct 19, 2022 64.06 66.17 63.67 65.73 9,822,641 +1.98(+3.11%)
Oct 18, 2022 64.64 65.03 62.51 63.75 8,692,348 -0.03(-0.04%)
Oct 17, 2022 63.42 64.22 62.70 63.77 8,756,505 +1.63(+2.62%)
Oct 14, 2022 65.06 66.44 62.09 62.15 9,963,055 -3.86(-5.85%)
Oct 13, 2022 62.20 66.76 62.15 66.01 11,704,375 +2.60(+4.11%)
Oct 12, 2022 62.18 64.08 61.34 63.41 8,117,395 +0.76(+1.21%)
Oct 11, 2022 62.74 64.50 62.03 62.65 12,823,207 -1.63(-2.53%)
Oct 10, 2022 65.68 67.12 63.87 64.28 10,754,144 -1.54(-2.35%)
Oct 07, 2022 66.24 67.49 65.03 65.82 13,156,761 -0.18(-0.28%)
Oct 06, 2022 64.08 66.31 64.06 66.00 12,250,548 +1.24(+1.92%)
Oct 05, 2022 63.04 65.33 62.05 64.76 17,156,916 +1.65(+2.62%)
Oct 04, 2022 61.28 63.13 60.87 63.11 15,994,080 +3.42(+5.72%)
Oct 03, 2022 57.84 60.20 57.49 59.69 14,243,456 +4.75(+8.65%)
Sep 30, 2022 55.70 56.33 54.28 54.94 10,601,941 -0.77(-1.38%)
Sep 29, 2022 54.04 56.15 53.19 55.71 13,441,747 +0.84(+1.53%)
Sep 28, 2022 51.85 54.99 51.42 54.87 12,839,215 +3.55(+6.91%)
Sep 27, 2022 51.50 52.29 50.55 51.32 11,701,093 +0.90(+1.79%)
Sep 26, 2022 52.40 53.14 50.40 50.42 14,616,713 -2.29(-4.35%)
Sep 23, 2022 55.04 55.05 51.90 52.71 19,222,742 -4.96(-8.60%)
Sep 22, 2022 60.17 60.39 57.61 57.67 9,750,178 -1.24(-2.11%)
Sep 21, 2022 61.08 61.16 58.88 58.91 10,274,395 -0.58(-0.98%)
Sep 20, 2022 59.71 59.95 58.33 59.50 8,729,052 -0.71(-1.18%)
Sep 19, 2022 58.77 61.00 58.68 60.21 11,520,003 -0.84(-1.38%)
Sep 16, 2022 62.81 63.02 59.77 61.05 33,896,748 -2.43(-3.83%)
Sep 15, 2022 64.13 64.80 63.27 63.48 12,285,411 -2.46(-3.73%)
Sep 14, 2022 64.33 66.96 64.27 65.94 13,365,241 +2.83(+4.49%)
Sep 13, 2022 64.32 65.27 62.65 63.11 12,562,269 -1.94(-2.98%)
Sep 12, 2022 63.65 65.39 63.27 65.04 12,086,132 +2.45(+3.91%)
Sep 09, 2022 62.61 63.00 61.72 62.60 9,884,081 +1.05(+1.71%)
Sep 08, 2022 61.52 62.19 60.71 61.54 12,633,472 +0.49(+0.80%)
Sep 07, 2022 60.21 61.78 59.21 61.05 12,070,351 -1.05(-1.70%)
Sep 06, 2022 63.60 63.66 61.57 62.11 14,043,411 -0.71(-1.14%)
Sep 02, 2022 63.07 63.63 61.86 62.82 11,308,655 +1.95(+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.