Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.30 32.41 32.61 8,345,763 +0.28(+0.87%)
Jun 28, 2018 32.35 32.64 31.84 32.33 8,424,793 +0.08(+0.25%)
Jun 27, 2018 32.01 33.04 32.01 32.25 10,880,428 +0.65(+2.07%)
Jun 26, 2018 31.28 31.76 30.88 31.60 6,812,551 +0.52(+1.67%)
Jun 25, 2018 31.61 32.06 30.88 31.08 7,679,681 -1.03(-3.21%)
Jun 22, 2018 31.61 32.53 31.61 32.11 10,924,278 +1.58(+5.18%)
Jun 21, 2018 31.37 31.37 30.40 30.53 8,223,872 -1.08(-3.43%)
Jun 20, 2018 31.32 31.77 30.93 31.61 9,800,373 +0.74(+2.40%)
Jun 19, 2018 29.94 31.17 29.86 30.87 8,022,559 +0.38(+1.24%)
Jun 18, 2018 29.91 31.03 29.86 30.49 7,968,452 +0.63(+2.11%)
Jun 15, 2018 30.94 29.71 29.86 12,512,287 -1.08(-3.50%)
Jun 14, 2018 31.72 31.98 30.88 30.94 7,434,666 -0.59(-1.88%)
Jun 13, 2018 30.85 31.83 30.79 31.54 8,430,371 +0.49(+1.57%)
Jun 12, 2018 31.20 31.77 31.00 31.05 9,509,128 -0.25(-0.80%)
Jun 11, 2018 31.26 31.57 31.00 31.30 9,332,098 +0.08(+0.26%)
Jun 08, 2018 30.91 31.28 30.71 31.22 7,254,502 +0.16(+0.50%)
Jun 07, 2018 30.83 31.49 30.83 31.06 8,109,737 +0.33(+1.06%)
Jun 06, 2018 30.62 30.74 16,115,526 +1.62(+5.57%)
Jun 05, 2018 29.35 29.59 28.49 29.12 14,851,789 -0.57(-1.92%)
Jun 04, 2018 31.03 31.25 29.58 29.69 10,221,434 -0.97(-3.16%)
Jun 01, 2018 30.82 31.08 30.34 30.66 6,707,499 -0.13(-0.41%)
May 31, 2018 30.78 31.33 30.61 30.78 7,244,716 -0.27(-0.86%)
May 30, 2018 30.49 31.32 30.49 31.05 8,332,244 +0.77(+2.54%)
May 29, 2018 29.60 30.31 29.44 30.28 7,151,109 +0.23(+0.76%)
May 25, 2018 30.05 30.05 30.05 0 -0.82(-2.66%)
May 24, 2018 30.54 30.98 30.18 30.87 8,165,151 -0.37(-1.18%)
May 23, 2018 30.83 31.27 30.39 31.24 8,597,550 +0.29(+0.93%)
May 22, 2018 31.50 31.76 30.77 30.95 8,523,493 -0.39(-1.25%)
May 21, 2018 31.43 31.57 30.96 31.35 6,025,200 +0.27(+0.88%)
May 18, 2018 31.23 31.39 30.91 31.07 5,715,899 -0.30(-0.94%)
May 17, 2018 30.91 31.62 30.86 31.37 8,945,474 +0.71(+2.32%)
May 16, 2018 30.38 30.79 30.26 30.66 6,404,539 +0.09(+0.29%)
May 15, 2018 30.64 30.83 30.26 30.57 9,975,279 -0.03(-0.10%)
May 14, 2018 30.54 30.77 30.25 30.60 8,546,439 +0.27(+0.90%)
May 11, 2018 30.31 30.66 30.13 30.32 14,057,405 +0.04(+0.15%)
May 10, 2018 30.03 30.30 29.65 30.28 11,033,387 +0.50(+1.67%)
May 09, 2018 29.33 30.35 29.32 29.78 18,228,968 +0.89(+3.08%)
May 08, 2018 28.06 29.12 27.07 28.89 16,458,558 +0.84(+2.98%)
May 07, 2018 28.46 29.18 28.02 28.06 14,236,531 +0.01(+0.05%)
May 04, 2018 27.59 28.20 27.37 28.04 8,732,772 +0.50(+1.80%)
May 03, 2018 28.11 28.27 27.45 27.55 11,789,577 -0.76(-2.69%)
May 02, 2018 27.82 29.34 27.58 28.31 23,477,640 +1.50(+5.61%)
May 01, 2018 26.79 27.11 26.47 26.81 7,639,661 -0.10(-0.36%)
Apr 30, 2018 26.31 27.13 26.27 26.90 8,512,686 +0.43(+1.62%)
Apr 27, 2018 26.22 26.70 26.03 26.47 9,368,507 -0.02(-0.08%)
Apr 26, 2018 26.07 26.54 26.06 26.50 8,651,703 +0.43(+1.65%)
Apr 25, 2018 25.55 26.14 25.27 26.07 10,761,809 +0.53(+2.09%)
Apr 24, 2018 26.32 26.49 25.38 25.53 12,173,549 -0.70(-2.68%)
Apr 23, 2018 26.06 26.35 25.72 26.24 6,818,237 +0.02(+0.08%)
Apr 20, 2018 26.26 26.36 25.76 26.21 11,252,542 -0.21(-0.81%)
Apr 19, 2018 27.06 27.13 26.22 26.43 16,292,844 -0.30(-1.14%)
Apr 18, 2018 25.25 27.18 25.25 26.73 20,400,398 +1.78(+7.15%)
Apr 17, 2018 24.87 25.09 24.60 24.95 7,449,654 +0.05(+0.21%)
Apr 16, 2018 24.90 24.97 24.53 24.90 6,345,108 +0.01(+0.06%)
Apr 13, 2018 24.62 25.10 24.53 24.88 10,465,621 +0.57(+2.35%)
Apr 12, 2018 24.84 24.85 24.31 24.31 13,351,902 -0.67(-2.70%)
Apr 11, 2018 24.83 25.22 24.71 24.98 8,425,015 +0.10(+0.42%)
Apr 10, 2018 23.86 25.04 23.81 24.88 11,795,131 +1.58(+6.77%)
Apr 09, 2018 23.55 23.90 23.27 23.30 9,081,249 +0.01(+0.06%)
Apr 06, 2018 23.73 23.86 22.93 23.29 8,796,989 -0.62(-2.60%)
Apr 05, 2018 23.27 24.05 23.24 23.91 7,635,884 +0.72(+3.10%)
Apr 04, 2018 22.73 23.27 22.56 23.19 8,650,215 -0.04(-0.16%)
Apr 03, 2018 22.56 23.24 22.22 23.23 9,716,513 +0.76(+3.36%)
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.