Indicators

Devon Energy (NY: DVN )

50.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.10	22.16	21.65	21.88	7,449,146	-0.07(-0.34%)
May 27, 2021	21.90	22.18	21.62	21.95	17,972,040	+0.20(+0.91%)
May 26, 2021	21.28	21.81	21.12	21.75	9,979,640	+0.50(+2.36%)
May 25, 2021	21.36	21.74	21.16	21.25	16,149,104	-0.12(-0.58%)
May 24, 2021	21.31	21.48	20.80	21.37	11,477,907	+0.49(+2.37%)
May 21, 2021	20.99	21.41	20.85	20.88	10,485,257	+0.07(+0.36%)
May 20, 2021	20.73	20.92	20.23	20.81	9,369,652	-0.02(-0.08%)
May 19, 2021	20.96	21.10	20.25	20.82	16,835,834	-0.79(-3.66%)
May 18, 2021	22.53	22.60	21.59	21.61	16,136,659	-0.78(-3.49%)
May 17, 2021	21.50	22.53	21.46	22.39	14,621,169	+0.67(+3.07%)
May 14, 2021	20.79	21.74	20.79	21.73	12,265,529	+1.34(+6.59%)
May 13, 2021	20.65	21.16	19.99	20.39	13,080,861	-0.40(-1.94%)
May 12, 2021	21.01	21.95	20.55	20.79	17,460,242	-0.13(-0.62%)
May 11, 2021	20.25	21.04	20.09	20.92	12,940,829	-0.22(-1.04%)
May 10, 2021	21.50	22.20	21.12	21.14	16,111,651	-0.17(-0.80%)
May 07, 2021	20.20	21.60	20.08	21.31	16,275,269	+0.77(+3.76%)
May 06, 2021	20.43	20.56	19.85	20.54	13,798,625	+0.03(+0.16%)
May 05, 2021	20.24	20.84	19.24	20.50	27,691,274	+1.45(+7.59%)
May 04, 2021	19.29	19.58	18.71	19.06	13,427,529	-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.