Skip to main content

Devon Energy (NY: DVN )

50.15 +0.69 (+1.40%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.85 50.65 48.26 49.21 13,271,715 -0.63(-1.27%)
Jun 29, 2022 54.02 54.46 49.67 49.85 14,237,499 -3.25(-6.12%)
Jun 28, 2022 52.85 54.02 51.84 53.10 20,782,496 +1.49(+2.89%)
Jun 27, 2022 48.62 52.19 48.62 51.60 19,848,556 +3.59(+7.48%)
Jun 24, 2022 49.93 50.46 47.76 48.01 38,875,188 -0.87(-1.77%)
Jun 23, 2022 52.02 52.18 47.76 48.88 20,217,472 -2.51(-4.88%)
Jun 22, 2022 50.29 52.27 49.70 51.39 15,587,853 -2.69(-4.97%)
Jun 21, 2022 53.27 54.66 52.81 54.08 16,717,468 +2.27(+4.38%)
Jun 17, 2022 55.98 56.24 50.50 51.81 36,176,644 -4.69(-8.30%)
Jun 16, 2022 59.09 59.76 55.90 56.50 19,531,300 -4.63(-7.58%)
Jun 15, 2022 63.03 63.59 60.30 61.13 12,824,661 -1.90(-3.02%)
Jun 14, 2022 63.86 64.69 61.73 63.03 12,382,321 +1.21(+1.95%)
Jun 13, 2022 62.75 63.83 60.02 61.83 17,027,606 -4.30(-6.51%)
Jun 10, 2022 67.68 68.07 64.72 66.13 16,539,001 -2.25(-3.29%)
Jun 09, 2022 68.56 69.74 67.88 68.38 15,624,247 -0.07(-0.10%)
Jun 08, 2022 69.04 69.13 67.74 68.45 11,348,848 -0.10(-0.14%)
Jun 07, 2022 67.41 68.70 66.99 68.55 11,912,845 +0.87(+1.28%)
Jun 06, 2022 68.43 68.66 66.81 67.68 8,770,243 +0.03(+0.04%)
Jun 03, 2022 67.20 67.94 66.83 67.65 8,090,669 +0.62(+0.93%)
Jun 02, 2022 66.24 67.81 65.74 67.03 8,550,238 -0.15(-0.22%)
Jun 01, 2022 67.07 68.16 65.90 67.18 11,276,061 +1.39(+2.11%)
May 31, 2022 68.94 69.56 65.41 65.79 25,083,420 -0.79(-1.19%)
May 27, 2022 64.64 66.60 64.22 66.58 10,627,935 +1.75(+2.70%)
May 26, 2022 63.68 66.27 63.52 64.83 14,768,728 +1.64(+2.60%)
May 25, 2022 61.67 63.41 61.49 63.19 9,942,880 +1.36(+2.20%)
May 24, 2022 61.78 62.65 60.66 61.83 9,058,451 -0.59(-0.94%)
May 23, 2022 62.23 62.86 61.35 62.42 10,937,143 +1.00(+1.63%)
May 20, 2022 61.94 63.48 59.85 61.42 14,741,334 +0.36(+0.59%)
May 19, 2022 59.57 62.69 59.30 61.06 11,906,893 -0.36(-0.59%)
May 18, 2022 64.12 64.28 60.43 61.42 15,698,552 -2.34(-3.67%)
May 17, 2022 63.68 63.97 62.82 63.75 12,266,337 +1.40(+2.24%)
May 16, 2022 60.52 62.91 60.43 62.36 14,377,193 +2.01(+3.33%)
May 13, 2022 57.97 60.90 57.94 60.35 15,127,316 +3.59(+6.33%)
May 12, 2022 56.52 57.47 54.92 56.75 12,251,840 -0.06(-0.11%)
May 11, 2022 57.46 59.97 56.59 56.81 14,351,912 +0.81(+1.44%)
May 10, 2022 55.79 57.61 54.04 56.01 14,550,178 +1.53(+2.81%)
May 09, 2022 59.15 59.38 54.37 54.48 21,243,408 -6.74(-11.01%)
May 06, 2022 60.27 61.27 58.01 61.22 16,655,088 +2.23(+3.78%)
May 05, 2022 60.38 60.50 57.18 58.98 14,798,782 -0.52(-0.87%)
May 04, 2022 57.52 59.65 56.18 59.50 17,150,994 +3.04(+5.38%)
May 03, 2022 53.49 56.63 52.15 56.46 25,098,718 +5.21(+10.16%)
May 02, 2022 50.46 51.50 49.58 51.25 12,872,731 +0.16(+0.31%)
Apr 29, 2022 52.80 53.40 50.79 51.10 8,933,590 -1.51(-2.87%)
Apr 28, 2022 51.20 53.16 49.62 52.61 9,036,196 +1.60(+3.13%)
Apr 27, 2022 49.92 51.72 48.87 51.01 9,298,084 +1.47(+2.96%)
Apr 26, 2022 50.02 51.38 49.31 49.54 10,961,573 +0.19(+0.39%)
Apr 25, 2022 49.18 49.59 46.66 49.35 15,487,807 -1.66(-3.25%)
Apr 22, 2022 53.47 54.18 50.67 51.01 11,082,423 -2.71(-5.04%)
Apr 21, 2022 57.10 57.49 53.46 53.71 12,180,761 -3.04(-5.36%)
Apr 20, 2022 55.98 57.08 55.81 56.75 8,105,669 +1.41(+2.56%)
Apr 19, 2022 55.55 56.60 54.99 55.34 9,283,915 -0.47(-0.85%)
Apr 18, 2022 55.55 56.43 55.03 55.81 10,725,230 +0.86(+1.57%)
Apr 14, 2022 55.57 56.26 54.93 54.95 9,809,708 -1.05(-1.87%)
Apr 13, 2022 55.78 56.47 54.71 56.00 11,330,716 +1.31(+2.39%)
Apr 12, 2022 53.98 55.71 53.97 54.69 10,718,085 +1.96(+3.71%)
Apr 11, 2022 54.07 54.11 52.57 52.73 10,249,777 -2.06(-3.75%)
Apr 08, 2022 53.00 54.94 52.89 54.79 11,515,487 +1.88(+3.55%)
Apr 07, 2022 51.82 53.06 51.16 52.91 9,050,320 +1.66(+3.24%)
Apr 06, 2022 52.09 52.33 50.43 51.25 10,397,427 -0.11(-0.22%)
Apr 05, 2022 53.63 54.13 51.06 51.36 9,863,266 -2.09(-3.91%)
Apr 04, 2022 53.87 54.56 52.46 53.45 9,543,641 +0.44(+0.83%)
Apr 01, 2022 52.15 53.43 52.15 53.01 7,163,671 +1.07(+2.06%)
Mar 31, 2022 52.77 54.05 51.93 51.94 12,911,611 -1.26(-2.36%)
Mar 30, 2022 53.76 54.21 52.83 53.20 8,657,582 +0.04(+0.08%)
Mar 29, 2022 51.43 53.20 50.65 53.15 11,829,889 +0.05(+0.10%)
Mar 28, 2022 53.42 53.62 52.18 53.10 10,191,814 -1.80(-3.28%)
Mar 25, 2022 53.58 55.23 53.49 54.90 9,737,936 +0.84(+1.56%)
Mar 24, 2022 54.02 54.40 53.41 54.06 8,538,277 -0.11(-0.21%)
Mar 23, 2022 54.84 55.57 53.54 54.17 12,848,541 +0.91(+1.72%)
Mar 22, 2022 53.58 54.23 52.46 53.26 11,053,143 -0.71(-1.32%)
Mar 21, 2022 52.68 54.65 52.27 53.97 19,384,124 +2.78(+5.44%)
Mar 18, 2022 50.60 51.50 50.42 51.18 22,377,198 +0.66(+1.30%)
Mar 17, 2022 47.66 50.86 47.32 50.53 16,635,370 +4.44(+9.65%)
Mar 16, 2022 46.61 47.85 45.29 46.08 14,910,702 -0.48(-1.04%)
Mar 15, 2022 44.34 47.33 44.10 46.56 19,771,550 +0.28(+0.61%)
Mar 14, 2022 49.64 50.01 45.76 46.28 24,953,882 -5.23(-10.15%)
Mar 11, 2022 51.19 52.54 51.12 51.51 12,334,332 -0.82(-1.56%)
Mar 10, 2022 51.52 52.59 50.69 52.33 20,882,764 +1.41(+2.77%)
Mar 09, 2022 49.93 51.52 48.39 50.92 20,462,480 -0.47(-0.91%)
Mar 08, 2022 52.96 54.51 48.41 51.38 27,957,694 -0.35(-0.68%)
Mar 07, 2022 52.27 54.24 50.35 51.74 25,411,038 +0.28(+0.54%)
Mar 04, 2022 51.02 51.78 49.07 51.46 21,103,826 +0.62(+1.22%)
Mar 03, 2022 50.06 51.25 49.35 50.84 13,513,130 +0.17(+0.34%)
Mar 02, 2022 51.89 52.20 50.20 50.67 20,303,086 -0.52(-1.01%)
Mar 01, 2022 51.83 52.47 49.87 51.19 22,144,586 -0.26(-0.50%)
Feb 28, 2022 47.73 51.54 47.38 51.44 26,121,964 +3.76(+7.88%)
Feb 25, 2022 46.08 47.70 46.01 47.69 14,591,638 +2.12(+4.64%)
Feb 24, 2022 46.39 46.74 44.24 45.57 24,379,204 -0.69(-1.49%)
Feb 23, 2022 46.10 47.32 45.69 46.26 14,299,221 +0.76(+1.67%)
Feb 22, 2022 50.13 50.13 44.27 45.50 26,967,336 -1.82(-3.85%)
Feb 18, 2022 47.32 0 -0.41(-0.85%)
Feb 17, 2022 46.92 48.74 46.69 47.73 20,413,156 +1.21(+2.60%)
Feb 16, 2022 45.11 48.12 44.98 46.52 23,998,328 +2.10(+4.73%)
Feb 15, 2022 43.96 44.74 43.24 44.42 13,040,454 -0.73(-1.61%)
Feb 14, 2022 46.50 46.53 44.51 45.15 13,807,998 -1.60(-3.42%)
Feb 11, 2022 45.48 46.78 45.04 46.75 13,838,426 +1.63(+3.62%)
Feb 10, 2022 44.69 46.61 44.69 45.11 11,284,074 +0.09(+0.19%)
Feb 09, 2022 44.50 45.66 44.26 45.03 8,453,069 +0.80(+1.82%)
Feb 08, 2022 45.27 45.43 43.67 44.22 11,284,289 -1.21(-2.66%)
Feb 07, 2022 45.56 46.49 44.46 45.43 11,917,581 -0.24(-0.53%)
Feb 04, 2022 46.52 47.89 45.51 45.67 14,769,550 -0.12(-0.26%)
Feb 03, 2022 45.72 46.21 44.56 45.80 10,707,955 -0.20(-0.43%)
Feb 02, 2022 45.03 46.16 44.42 45.99 10,851,790 +0.59(+1.29%)
Feb 01, 2022 43.44 46.00 42.79 45.41 13,550,283 +1.72(+3.94%)
Jan 31, 2022 44.43 44.50 43.69 13,766,612 -0.85(-1.90%)
Jan 28, 2022 45.39 45.56 43.47 44.53 11,255,634 -0.16(-0.37%)
Jan 27, 2022 45.92 46.87 43.71 44.70 15,793,564 -0.04(-0.10%)
Jan 26, 2022 44.92 45.98 43.85 44.74 19,339,212 +0.46(+1.03%)
Jan 25, 2022 41.48 44.78 40.53 44.28 21,318,732 +2.53(+6.06%)
Jan 24, 2022 38.40 41.94 37.04 41.75 29,438,564 +1.91(+4.79%)
Jan 21, 2022 40.73 40.87 38.91 39.84 19,988,728 -2.17(-5.16%)
Jan 20, 2022 41.65 44.02 41.19 42.01 15,473,926 -0.26(-0.61%)
Jan 19, 2022 43.86 44.06 42.26 42.27 14,151,885 -1.24(-2.84%)
Jan 18, 2022 44.13 44.91 42.51 43.51 13,399,596 -0.03(-0.06%)
Jan 14, 2022 43.53 0 +0.65(+1.51%)
Jan 13, 2022 43.19 43.92 42.58 42.88 12,437,342 -0.22(-0.52%)
Jan 12, 2022 43.75 44.20 42.82 43.11 16,830,196 +0.09(+0.20%)
Jan 11, 2022 42.49 43.29 41.33 43.02 15,241,767 +1.12(+2.68%)
Jan 10, 2022 41.70 42.12 40.41 41.90 11,391,461 -0.34(-0.80%)
Jan 07, 2022 41.85 42.98 41.31 42.24 18,071,590 +0.45(+1.08%)
Jan 06, 2022 41.85 42.32 40.60 41.79 16,803,418 +1.52(+3.78%)
Jan 05, 2022 41.60 42.05 40.18 40.27 15,954,034 -0.91(-2.20%)
Jan 04, 2022 39.97 41.44 39.84 41.17 17,962,376 +1.81(+4.59%)
Jan 03, 2022 38.13 39.54 37.99 39.37 11,842,590 +1.31(+3.45%)
Dec 31, 2021 37.58 38.27 37.42 38.05 5,666,981 +0.33(+0.87%)
Dec 30, 2021 38.30 38.70 37.67 37.73 5,690,634 -0.46(-1.20%)
Dec 29, 2021 38.24 38.95 37.95 38.18 8,676,009 -0.26(-0.67%)
Dec 28, 2021 38.79 39.18 38.09 38.44 7,378,823 -0.09(-0.25%)
Dec 27, 2021 36.22 38.66 35.69 38.54 9,475,901 +2.21(+6.09%)
Dec 23, 2021 36.73 36.96 36.26 36.33 6,250,970 -0.21(-0.57%)
Dec 22, 2021 35.69 37.06 35.16 36.53 8,761,377 +0.85(+2.37%)
Dec 21, 2021 33.66 35.90 33.64 35.69 17,564,784 +2.63(+7.97%)
Dec 20, 2021 31.43 33.16 30.71 33.05 23,716,568 -0.81(-2.40%)
Dec 17, 2021 34.45 34.64 33.09 33.86 23,794,518 -1.00(-2.87%)
Dec 16, 2021 34.86 35.89 34.59 34.87 11,845,868 +0.33(+0.95%)
Dec 15, 2021 34.84 34.85 33.00 34.54 16,939,414 -0.31(-0.89%)
Dec 14, 2021 34.90 35.49 34.46 34.85 13,019,413 -0.62(-1.75%)
Dec 13, 2021 36.78 37.15 35.40 35.47 11,018,948 -2.04(-5.44%)
Dec 10, 2021 37.13 37.60 35.86 37.51 9,280,610 +0.95(+2.60%)
Dec 09, 2021 37.56 37.63 36.30 36.56 12,704,786 -1.51(-3.97%)
Dec 08, 2021 38.43 38.61 37.74 38.07 9,695,465 -0.18(-0.47%)
Dec 07, 2021 36.55 38.48 36.55 38.25 15,320,910 +2.34(+6.52%)
Dec 06, 2021 35.90 36.60 35.05 35.91 9,908,504 +0.50(+1.41%)
Dec 03, 2021 35.92 36.65 34.71 35.41 11,749,222 +0.15(+0.43%)
Dec 02, 2021 34.15 35.48 33.12 35.26 16,124,742 +0.64(+1.84%)
Dec 01, 2021 37.25 37.25 34.55 34.62 14,887,471 -1.03(-2.90%)
Nov 30, 2021 36.27 37.18 35.20 35.66 21,310,872 -1.58(-4.23%)
Nov 29, 2021 37.33 38.18 36.59 37.23 12,520,967 +1.03(+2.86%)
Nov 26, 2021 35.61 36.33 33.83 36.20 18,741,160 -2.03(-5.30%)
Nov 24, 2021 36.59 38.62 36.54 38.22 14,413,806 +1.40(+3.80%)
Nov 23, 2021 35.79 37.04 35.79 36.83 13,152,965 +1.95(+5.59%)
Nov 22, 2021 34.32 35.65 34.08 34.88 12,822,601 +0.46(+1.33%)
Nov 19, 2021 35.49 35.76 34.26 34.42 17,166,956 -2.31(-6.28%)
Nov 18, 2021 35.98 37.25 36.66 36.72 9,804,994 +0.87(+2.44%)
Nov 17, 2021 36.44 37.29 35.65 35.85 9,217,938 -0.97(-2.62%)
Nov 16, 2021 36.62 37.19 36.24 36.82 6,607,524 +0.21(+0.58%)
Nov 15, 2021 36.07 37.09 35.33 36.61 10,262,406 +0.51(+1.41%)
Nov 12, 2021 35.88 36.34 35.63 36.10 7,071,542 -0.12(-0.33%)
Nov 11, 2021 36.10 36.72 36.09 36.22 7,679,195 +0.33(+0.92%)
Nov 10, 2021 36.83 35.88 10,856,012 -1.41(-3.77%)
Nov 09, 2021 37.40 37.64 36.13 37.29 8,336,773 -0.11(-0.29%)
Nov 08, 2021 37.43 37.97 37.14 37.40 9,453,558 +0.46(+1.24%)
Nov 05, 2021 36.53 37.02 35.88 36.94 10,241,074 +1.03(+2.88%)
Nov 04, 2021 36.42 37.10 35.49 35.91 13,491,589 +0.33(+0.93%)
Nov 03, 2021 36.10 37.31 35.16 35.58 17,720,064 -0.01(-0.02%)
Nov 02, 2021 35.40 36.05 35.35 35.59 11,379,247 -0.01(-0.02%)
Nov 01, 2021 34.78 35.94 34.61 35.60 15,775,031 +1.62(+4.77%)
Oct 29, 2021 34.16 34.24 33.36 33.98 9,386,767 -0.36(-1.04%)
Oct 28, 2021 33.50 34.37 33.48 34.33 6,899,545 +0.75(+2.25%)
Oct 27, 2021 34.50 34.81 33.41 33.58 10,670,502 -1.61(-4.58%)
Oct 26, 2021 34.69 35.38 35.19 7,858,583 +0.72(+2.09%)
Oct 25, 2021 34.76 35.01 33.99 34.47 10,186,559 +0.19(+0.54%)
Oct 22, 2021 33.87 34.30 33.37 34.28 8,651,922 +0.63(+1.86%)
Oct 21, 2021 34.42 34.58 33.19 33.66 11,718,333 -1.03(-2.96%)
Oct 20, 2021 33.77 34.78 33.50 34.68 12,460,749 +0.52(+1.51%)
Oct 19, 2021 34.45 35.44 34.00 34.16 18,957,834 -0.19(-0.54%)
Oct 18, 2021 34.48 35.59 33.81 34.35 13,892,220 +0.36(+1.05%)
Oct 15, 2021 34.12 34.74 33.93 33.99 9,127,242 +0.27(+0.80%)
Oct 14, 2021 33.71 33.86 33.07 33.72 8,998,227 +0.67(+2.03%)
Oct 13, 2021 32.71 33.38 32.26 33.05 9,075,196 -0.22(-0.66%)
Oct 12, 2021 33.45 34.10 32.86 33.27 10,985,818 -0.17(-0.51%)
Oct 11, 2021 34.47 34.64 33.27 33.44 11,915,306 -0.35(-1.03%)
Oct 08, 2021 33.06 33.88 32.91 33.79 12,920,328 +1.24(+3.80%)
Oct 07, 2021 32.90 33.04 31.80 32.55 16,585,235 -0.24(-0.72%)
Oct 06, 2021 33.08 33.72 32.25 32.79 20,025,912 -1.19(-3.49%)
Oct 05, 2021 33.33 34.12 32.91 33.98 22,659,190 +1.12(+3.41%)
Oct 04, 2021 31.79 33.40 31.74 32.86 22,608,666 +1.65(+5.30%)
Oct 01, 2021 30.40 31.51 30.36 31.21 16,813,640 +1.10(+3.66%)
Sep 30, 2021 30.09 30.44 29.59 30.10 18,269,194 -0.20(-0.67%)
Sep 29, 2021 29.66 30.55 29.28 30.31 15,686,492 +0.53(+1.76%)
Sep 28, 2021 30.12 30.49 29.55 29.78 18,301,268 +0.11(+0.37%)
Sep 27, 2021 28.82 29.75 28.76 29.67 20,304,582 +1.62(+5.77%)
Sep 24, 2021 27.47 28.26 27.38 28.05 12,184,665 +0.25(+0.88%)
Sep 23, 2021 25.92 27.91 25.85 27.81 18,375,968 +2.00(+7.75%)
Sep 22, 2021 24.78 26.14 24.76 25.81 18,780,382 +1.65(+6.84%)
Sep 21, 2021 24.43 24.51 23.58 24.15 13,094,778 +0.26(+1.10%)
Sep 20, 2021 24.10 24.44 23.23 23.89 16,737,058 -1.36(-5.40%)
Sep 17, 2021 25.60 26.02 25.19 25.25 29,163,484 -0.44(-1.72%)
Sep 16, 2021 25.60 25.92 25.19 25.69 11,873,185 -0.02(-0.07%)
Sep 15, 2021 24.51 25.80 24.48 25.71 24,163,064 +1.75(+7.29%)
Sep 14, 2021 24.69 24.83 23.63 23.97 10,659,623 -0.55(-2.25%)
Sep 13, 2021 24.32 24.99 24.22 24.52 11,544,485 +0.72(+3.03%)
Sep 10, 2021 24.33 24.61 23.75 23.80 7,770,233 +0.09(+0.39%)
Sep 09, 2021 23.34 24.22 23.10 23.70 11,045,111 +0.18(+0.78%)
Sep 08, 2021 24.37 24.67 23.35 23.52 10,648,357 -0.69(-2.86%)
Sep 07, 2021 24.08 24.44 23.94 24.21 7,129,499 -0.09(-0.38%)
Sep 03, 2021 24.34 24.83 24.16 24.30 8,770,330 -0.12(-0.51%)
Sep 02, 2021 23.83 24.97 23.83 24.43 14,057,311 +0.90(+3.82%)
Sep 01, 2021 24.49 24.52 23.05 23.53 24,677,902 -1.09(-4.43%)
Aug 31, 2021 24.71 25.26 24.51 24.62 13,843,530 -0.19(-0.77%)
Aug 30, 2021 25.32 25.45 24.64 24.81 9,559,296 -0.48(-1.91%)
Aug 27, 2021 24.54 25.34 24.54 25.29 16,389,236 +1.06(+4.37%)
Aug 26, 2021 24.16 24.65 23.90 24.24 14,355,641 -0.12(-0.51%)
Aug 25, 2021 23.87 24.58 23.49 24.36 12,682,277 +0.59(+2.49%)
Aug 24, 2021 23.10 23.84 22.95 23.77 12,608,657 +1.06(+4.66%)
Aug 23, 2021 22.26 22.80 22.20 22.71 9,368,803 +1.30(+6.07%)
Aug 20, 2021 20.80 21.48 20.65 21.41 10,735,845 +0.30(+1.42%)
Aug 19, 2021 21.19 21.52 20.38 21.11 18,640,198 -0.67(-3.06%)
Aug 18, 2021 22.51 22.84 21.74 21.78 9,329,227 -0.64(-2.86%)
Aug 17, 2021 22.41 22.98 22.24 22.42 9,952,620 -0.22(-0.96%)
Aug 16, 2021 22.90 22.95 22.39 22.64 10,774,549 -0.70(-3.00%)
Aug 13, 2021 23.64 23.93 23.28 23.34 6,773,856 -0.38(-1.62%)
Aug 12, 2021 23.37 23.77 23.04 23.72 8,780,125 +0.39(+1.68%)
Aug 11, 2021 22.79 23.41 22.54 23.33 8,387,846 +0.29(+1.27%)
Aug 10, 2021 22.38 23.10 22.34 23.04 9,788,619 +0.84(+3.79%)
Aug 09, 2021 21.94 22.33 21.64 22.19 9,346,891 -0.31(-1.37%)
Aug 06, 2021 22.53 22.88 22.22 22.50 9,545,330 +0.32(+1.43%)
Aug 05, 2021 21.37 22.53 21.37 22.19 12,491,982 +1.12(+5.30%)
Aug 04, 2021 21.12 21.67 20.68 21.07 15,305,921 -0.77(-3.51%)
Aug 03, 2021 21.05 21.88 20.70 21.84 12,523,204 +0.60(+2.82%)
Aug 02, 2021 21.59 22.29 21.06 21.24 10,486,634 -0.29(-1.35%)
Jul 30, 2021 22.12 22.12 21.28 21.53 11,117,046 -0.66(-2.97%)
Jul 29, 2021 22.45 22.47 22.00 22.19 7,208,509 +0.14(+0.64%)
Jul 28, 2021 21.89 22.32 21.49 22.04 8,256,971 +0.43(+2.00%)
Jul 27, 2021 21.89 22.09 21.43 21.61 10,200,772 -0.59(-2.66%)
Jul 26, 2021 21.49 22.29 21.49 22.20 10,001,255 +0.86(+4.02%)
Jul 23, 2021 21.70 21.72 20.98 21.34 9,583,707 -0.31(-1.42%)
Jul 22, 2021 22.02 22.14 21.57 21.65 8,391,687 -0.29(-1.33%)
Jul 21, 2021 21.53 22.25 21.42 21.94 10,878,674 +0.84(+3.99%)
Jul 20, 2021 20.79 21.52 20.45 21.10 15,977,456 +0.33(+1.60%)
Jul 19, 2021 20.25 21.02 20.04 20.77 20,207,402 -0.71(-3.30%)
Jul 16, 2021 22.52 22.58 21.35 21.48 16,241,027 -0.72(-3.26%)
Jul 15, 2021 22.41 22.99 22.09 22.20 16,116,873 -0.54(-2.38%)
Jul 14, 2021 24.24 24.75 22.47 22.74 19,802,404 -1.39(-5.76%)
Jul 13, 2021 23.74 24.31 23.59 24.14 11,872,599 +0.22(+0.94%)
Jul 12, 2021 23.40 24.08 23.21 23.91 10,097,218 +0.04(+0.17%)
Jul 09, 2021 23.41 23.94 22.99 23.87 10,577,160 +0.74(+3.21%)
Jul 08, 2021 22.29 23.48 22.12 23.13 12,350,176 +0.19(+0.84%)
Jul 07, 2021 23.49 23.84 22.51 22.94 16,473,262 -0.26(-1.11%)
Jul 06, 2021 24.41 24.41 23.04 23.19 18,102,008 -1.16(-4.76%)
Jul 02, 2021 24.88 24.97 24.35 24.35 11,005,157 -0.61(-2.44%)
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.