Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.66	14.14	13.09	13.21	13,952,717	-0.59(-4.30%)
Jan 28, 2021	13.98	14.10	13.37	13.81	15,303,508	-0.01(-0.06%)
Jan 27, 2021	13.21	14.11	12.93	13.82	19,311,530	+0.29(+2.14%)
Jan 26, 2021	14.19	14.39	13.51	13.53	13,727,065	-0.42(-2.99%)
Jan 25, 2021	14.07	14.15	13.40	13.94	18,720,156	-0.35(-2.42%)
Jan 22, 2021	14.29	14.51	13.89	14.29	20,719,684	-0.47(-3.21%)
Jan 21, 2021	15.98	16.05	14.03	14.76	26,406,890	-1.27(-7.91%)
Jan 20, 2021	16.25	16.30	15.65	16.03	12,755,821	-0.02(-0.15%)
Jan 19, 2021	16.05	16.17	15.67	16.06	13,595,851	+0.35(+2.20%)
Jan 15, 2021	15.98	16.01	15.25	15.71	15,671,458	-0.57(-3.50%)
Jan 14, 2021	15.47	16.67	15.45	16.28	16,185,256	+0.92(+6.01%)
Jan 13, 2021	15.78	15.83	15.26	15.36	13,538,908	-0.47(-2.94%)
Jan 12, 2021	15.03	15.96	14.74	15.82	21,276,994	+1.11(+7.53%)
Jan 11, 2021	14.11	14.76	13.89	14.72	13,565,762	+0.18(+1.21%)
Jan 08, 2021	15.08	15.13	14.38	14.54	17,379,238	-0.37(-2.48%)
Jan 07, 2021	14.55	15.47	14.43	14.91	26,775,590	+0.20(+1.36%)
Jan 06, 2021	14.21	14.97	14.05	14.71	111,608,872	+0.77(+5.53%)
Jan 05, 2021	13.15	14.40	13.13	13.94	21,926,150	+0.99(+7.63%)

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.