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 (%)
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%)
Jul 01, 2021 25.24 25.45 24.49 24.96 13,755,990 +0.64(+2.64%)
Jun 30, 2021 23.69 24.39 23.65 24.32 12,986,135 +0.97(+4.18%)
Jun 29, 2021 23.80 24.06 23.20 23.34 10,582,720 -0.32(-1.37%)
Jun 28, 2021 24.66 24.73 23.39 23.67 14,788,264 -1.12(-4.54%)
Jun 25, 2021 24.78 24.99 24.39 24.79 13,163,252 +0.02(+0.07%)
Jun 24, 2021 24.25 24.79 23.86 24.78 10,913,312 +0.53(+2.20%)
Jun 23, 2021 24.05 24.92 24.03 24.24 11,383,067 +0.47(+1.96%)
Jun 22, 2021 23.66 23.91 23.21 23.78 9,600,061 -0.05(-0.21%)
Jun 21, 2021 22.66 23.85 22.64 23.83 12,639,434 +1.54(+6.92%)
Jun 18, 2021 22.37 22.86 22.22 22.29 20,097,162 -0.70(-3.04%)
Jun 17, 2021 24.14 24.44 22.62 22.99 17,952,514 -1.22(-5.06%)
Jun 16, 2021 24.39 24.63 23.77 24.21 11,297,581 -0.45(-1.82%)
Jun 15, 2021 24.22 24.78 24.17 24.66 8,651,991 +0.52(+2.14%)
Jun 14, 2021 24.68 24.95 23.96 24.14 9,580,549 -0.26(-1.06%)
Jun 11, 2021 24.39 24.63 24.25 24.40 7,654,398 +0.20(+0.83%)
Jun 10, 2021 25.17 25.22 23.92 24.20 13,677,465 -0.44(-1.80%)
Jun 09, 2021 25.47 25.68 24.53 24.65 11,839,763 -0.76(-2.98%)
Jun 08, 2021 25.11 25.62 24.80 25.40 11,870,028 -0.06(-0.23%)
Jun 07, 2021 25.95 26.34 25.25 25.46 12,013,718 -0.61(-2.34%)
Jun 04, 2021 25.92 26.20 25.28 26.07 12,050,215 +0.40(+1.57%)
Jun 03, 2021 25.13 25.78 24.89 25.67 12,559,129 +0.30(+1.20%)
Jun 02, 2021 24.98 25.85 24.47 25.36 19,890,936 +0.49(+1.99%)
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.