Indicators

Devon Energy (NY: DVN )

50.56 -0.42 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.78	44.03	43.43	43.65	8,048,691	+0.03(+0.07%)
Feb 28, 2024	43.69	44.50	43.32	43.62	11,460,228	-0.29(-0.65%)
Feb 27, 2024	43.72	44.22	43.54	43.91	7,533,001	+0.49(+1.12%)
Feb 26, 2024	43.32	43.94	43.08	43.42	8,237,749	-0.05(-0.11%)
Feb 23, 2024	43.11	43.71	42.73	43.47	7,095,520	-0.09(-0.20%)
Feb 22, 2024	43.28	43.85	42.92	43.56	10,986,709	-0.14(-0.32%)
Feb 21, 2024	43.31	44.22	43.24	43.70	7,590,422	+0.69(+1.61%)
Feb 20, 2024	42.98	43.42	42.73	43.01	6,436,623	-0.05(-0.12%)
Feb 16, 2024	42.79	43.32	42.56	43.06	6,234,141	+0.27(+0.63%)
Feb 15, 2024	41.47	42.91	41.47	42.79	8,927,553	+1.34(+3.23%)
Feb 14, 2024	41.66	42.10	41.26	41.45	6,768,224	-0.06(-0.14%)
Feb 13, 2024	41.69	41.88	41.03	41.51	6,571,950	-0.34(-0.81%)
Feb 12, 2024	41.40	42.19	41.37	41.85	8,043,867	+0.64(+1.56%)
Feb 09, 2024	42.00	42.18	40.97	41.20	7,532,074	-0.81(-1.93%)
Feb 08, 2024	40.95	42.09	40.93	42.02	11,191,542	+1.09(+2.66%)
Feb 07, 2024	40.79	41.09	40.31	40.93	6,822,894	+0.23(+0.56%)
Feb 06, 2024	40.55	41.11	40.36	40.70	6,928,323	+0.39(+0.96%)
Feb 05, 2024	40.69	40.76	40.09	40.31	7,518,605	-0.60(-1.48%)
Feb 02, 2024	41.34	41.43	40.83	40.92	7,016,420	-0.50(-1.20%)

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.