Indicators

Devon Energy (NY: DVN )

52.61 +0.51 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.