Indicators

Devon Energy (NY: DVN )

51.18 -1.90 (-3.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.81	53.41	50.80	51.11	8,932,042	-1.51(-2.87%)
Apr 28, 2022	51.21	53.17	49.63	52.62	9,034,631	+1.60(+3.13%)
Apr 27, 2022	49.93	51.73	48.88	51.02	9,296,473	+1.47(+2.96%)
Apr 26, 2022	50.03	51.39	49.32	49.55	10,959,674	+0.19(+0.39%)
Apr 25, 2022	49.19	49.59	46.67	49.36	15,485,123	-1.66(-3.25%)
Apr 22, 2022	53.48	54.19	50.68	51.02	11,080,503	-2.71(-5.04%)
Apr 21, 2022	57.11	57.50	53.47	53.72	12,178,651	-3.04(-5.36%)
Apr 20, 2022	55.99	57.09	55.82	56.76	8,104,265	+1.41(+2.56%)
Apr 19, 2022	55.56	56.60	55.00	55.35	9,282,306	-0.47(-0.85%)
Apr 18, 2022	55.56	56.44	55.04	55.82	10,723,371	+0.86(+1.57%)
Apr 14, 2022	55.58	56.27	54.94	54.96	9,808,008	-1.05(-1.87%)
Apr 13, 2022	55.79	56.48	54.72	56.01	11,328,753	+1.31(+2.39%)
Apr 12, 2022	53.99	55.72	53.98	54.70	10,716,228	+1.96(+3.71%)
Apr 11, 2022	54.07	54.12	52.58	52.74	10,248,001	-2.06(-3.75%)
Apr 08, 2022	53.01	54.94	52.90	54.80	11,513,492	+1.88(+3.55%)
Apr 07, 2022	51.83	53.07	51.17	52.91	9,048,752	+1.66(+3.24%)
Apr 06, 2022	52.10	52.34	50.44	51.25	10,395,625	-0.11(-0.22%)
Apr 05, 2022	53.64	54.14	51.07	51.37	9,861,557	-2.09(-3.91%)
Apr 04, 2022	53.88	54.57	52.47	53.46	9,541,987	+0.44(+0.83%)

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.