Skip to main content

Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.95 21.95 21.12 21.36 11,202,732 -0.65(-2.97%)
Jul 29, 2021 22.28 22.30 21.83 22.02 7,264,069 +0.14(+0.64%)
Jul 28, 2021 21.73 22.15 21.33 21.88 8,320,612 +0.43(+2.00%)
Jul 27, 2021 21.72 21.93 21.26 21.45 10,279,395 -0.59(-2.66%)
Jul 26, 2021 21.32 22.12 21.32 22.03 10,078,341 +0.85(+4.02%)
Jul 23, 2021 21.54 21.56 20.82 21.18 9,657,574 -0.31(-1.42%)
Jul 22, 2021 21.85 21.98 21.40 21.49 8,456,367 -0.29(-1.33%)
Jul 21, 2021 21.36 22.08 21.25 21.78 10,962,522 +0.84(+3.99%)
Jul 20, 2021 20.63 21.36 20.29 20.94 16,100,603 +0.33(+1.60%)
Jul 19, 2021 20.09 20.86 19.88 20.61 20,363,152 -0.70(-3.30%)
Jul 16, 2021 22.35 22.41 21.19 21.31 16,366,206 -0.72(-3.26%)
Jul 15, 2021 22.24 22.81 21.93 22.03 16,241,095 -0.54(-2.38%)
Jul 14, 2021 24.05 24.56 22.30 22.57 19,955,032 -1.38(-5.76%)
Jul 13, 2021 23.55 24.12 23.41 23.95 11,964,108 +0.22(+0.94%)
Jul 12, 2021 23.22 23.89 23.03 23.73 10,175,043 +0.04(+0.17%)
Jul 09, 2021 23.23 23.76 22.82 23.69 10,658,684 +0.74(+3.21%)
Jul 08, 2021 22.12 23.30 21.95 22.95 12,445,366 +0.19(+0.84%)
Jul 07, 2021 23.31 23.65 22.34 22.76 16,600,230 -0.26(-1.11%)
Jul 06, 2021 24.22 24.22 22.87 23.02 18,241,532 -1.15(-4.76%)
Jul 02, 2021 24.69 24.78 24.17 24.17 11,089,980 -0.60(-2.44%)
Jul 01, 2021 25.05 25.26 24.31 24.77 13,862,016 +0.64(+2.64%)
Jun 30, 2021 23.50 24.21 23.47 24.13 13,086,227 +0.97(+4.18%)
Jun 29, 2021 23.62 23.88 23.03 23.17 10,664,287 -0.32(-1.37%)
Jun 28, 2021 24.47 24.54 23.21 23.49 14,902,246 -1.12(-4.54%)
Jun 25, 2021 24.59 24.79 24.21 24.60 13,264,709 +0.02(+0.07%)
Jun 24, 2021 24.07 24.60 23.68 24.59 10,997,427 +0.53(+2.20%)
Jun 23, 2021 23.87 24.73 23.85 24.06 11,470,803 +0.46(+1.96%)
Jun 22, 2021 23.48 23.73 23.03 23.60 9,674,054 -0.05(-0.21%)
Jun 21, 2021 22.49 23.67 22.47 23.65 12,736,853 +1.53(+6.92%)
Jun 18, 2021 22.20 22.69 22.05 22.12 20,252,062 -0.69(-3.04%)
Jun 17, 2021 23.95 24.25 22.45 22.81 18,090,884 -1.22(-5.06%)
Jun 16, 2021 24.20 24.44 23.58 24.03 11,384,658 -0.45(-1.82%)
Jun 15, 2021 24.03 24.59 23.98 24.47 8,718,677 +0.51(+2.14%)
Jun 14, 2021 24.49 24.76 23.78 23.96 9,654,392 -0.26(-1.06%)
Jun 11, 2021 24.20 24.44 24.07 24.22 7,713,395 +0.20(+0.83%)
Jun 10, 2021 24.97 25.03 23.74 24.02 13,782,885 -0.44(-1.80%)
Jun 09, 2021 25.28 25.48 24.34 24.46 11,931,019 -0.75(-2.98%)
Jun 08, 2021 24.92 25.43 24.61 25.21 11,961,517 -0.06(-0.23%)
Jun 07, 2021 25.75 26.14 25.06 25.27 12,106,314 -0.60(-2.34%)
Jun 04, 2021 25.72 26.00 25.09 25.87 12,143,093 +0.40(+1.57%)
Jun 03, 2021 24.94 25.58 24.70 25.47 12,655,929 +0.30(+1.20%)
Jun 02, 2021 24.79 25.65 24.29 25.17 20,044,248 +0.49(+1.99%)
Jun 01, 2021 23.57 24.79 23.36 24.68 45,606,920 +2.97(+13.70%)
May 28, 2021 21.93 21.99 21.48 21.70 7,507,863 -0.07(-0.34%)
May 27, 2021 21.73 22.01 21.45 21.78 18,113,702 +0.20(+0.91%)
May 26, 2021 21.12 21.64 20.95 21.58 10,058,303 +0.50(+2.36%)
May 25, 2021 21.19 21.57 20.99 21.08 16,276,396 -0.12(-0.58%)
May 24, 2021 21.14 21.31 20.63 21.21 11,568,380 +0.49(+2.37%)
May 21, 2021 20.82 21.24 20.69 20.72 10,567,905 +0.07(+0.36%)
May 20, 2021 20.57 20.76 20.07 20.64 9,443,507 -0.02(-0.08%)
May 19, 2021 20.80 20.94 20.09 20.66 16,968,540 -0.78(-3.66%)
May 18, 2021 22.36 22.42 21.42 21.44 16,263,853 -0.78(-3.49%)
May 17, 2021 21.33 22.35 21.30 22.22 14,736,418 +0.66(+3.07%)
May 14, 2021 20.63 21.57 20.63 21.56 12,362,210 +1.33(+6.59%)
May 13, 2021 20.49 20.99 19.83 20.23 13,183,969 -0.68(-3.24%)
May 12, 2021 21.12 22.08 20.66 20.90 17,363,962 -0.13(-0.62%)
May 11, 2021 20.36 21.16 20.20 21.03 12,869,471 -0.22(-1.04%)
May 10, 2021 21.61 22.33 21.24 21.26 16,022,809 -0.17(-0.80%)
May 07, 2021 20.32 21.72 20.19 21.43 16,185,525 +0.78(+3.76%)
May 06, 2021 20.54 20.68 19.96 20.65 13,722,537 +0.03(+0.16%)
May 05, 2021 20.35 20.96 19.34 20.62 27,538,580 +1.45(+7.59%)
May 04, 2021 19.40 19.69 18.81 19.16 13,353,487 -0.14(-0.72%)
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.