Devon Energy (NY: DVN )

25.84 USD -0.79 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.55 26.55 25.54 25.84 9,261,997 -0.79(-2.97%)
Jul 29, 2021 26.95 26.98 26.41 26.63 6,005,659 +0.17(+0.64%)
Jul 28, 2021 26.28 26.79 25.80 26.46 6,879,169 +0.52(+2.00%)
Jul 27, 2021 26.27 26.52 25.72 25.94 8,498,617 -0.71(-2.66%)
Jul 26, 2021 25.79 26.76 25.79 26.65 8,332,393 +1.03(+4.02%)
Jul 23, 2021 26.05 26.07 25.18 25.62 7,984,519 -0.37(-1.42%)
Jul 22, 2021 26.43 26.58 25.89 25.99 6,991,406 -0.35(-1.33%)
Jul 21, 2021 25.84 26.71 25.70 26.34 9,063,401 +1.01(+3.99%)
Jul 20, 2021 24.95 25.83 24.54 25.33 13,311,373 +0.40(+1.60%)
Jul 19, 2021 24.30 25.23 24.05 24.93 16,835,489 -0.85(-3.30%)
Jul 16, 2021 27.03 27.10 25.63 25.78 13,530,963 -0.87(-3.26%)
Jul 15, 2021 26.90 27.59 26.52 26.65 13,427,526 -0.65(-2.38%)
Jul 14, 2021 29.09 29.70 26.97 27.30 16,498,070 -1.67(-5.76%)
Jul 13, 2021 28.49 29.18 28.32 28.97 9,891,474 +0.27(+0.94%)
Jul 12, 2021 28.09 28.90 27.86 28.70 8,412,343 +0.05(+0.17%)
Jul 09, 2021 28.10 28.74 27.60 28.65 8,812,199 +0.89(+3.21%)
Jul 08, 2021 26.75 28.18 26.55 27.76 10,289,360 +0.23(+0.84%)
Jul 07, 2021 28.19 28.61 27.02 27.53 13,724,446 -0.31(-1.11%)
Jul 06, 2021 29.30 29.30 27.66 27.84 15,081,412 -1.39(-4.76%)
Jul 02, 2021 29.86 29.97 29.19 29.23 9,168,778 -0.73(-2.44%)
Jul 01, 2021 30.30 30.55 29.40 29.96 11,460,593 +0.77(+2.64%)
Jun 30, 2021 28.43 29.28 28.39 29.19 10,819,200 +1.17(+4.18%)
Jun 29, 2021 28.57 28.88 27.85 28.02 8,816,831 -0.39(-1.37%)
Jun 28, 2021 29.60 29.68 28.07 28.41 12,320,616 -1.35(-4.54%)
Jun 25, 2021 29.74 29.99 29.28 29.76 10,966,762 +0.02(+0.07%)
Jun 24, 2021 29.11 29.76 28.64 29.74 9,092,259 +0.64(+2.20%)
Jun 23, 2021 28.87 29.91 28.84 29.10 9,483,628 +0.56(+1.96%)
Jun 22, 2021 28.40 28.70 27.86 28.54 7,998,144 -0.06(-0.21%)
Jun 21, 2021 27.20 28.63 27.18 28.60 10,530,351 +1.85(+6.92%)
Jun 18, 2021 26.85 27.44 26.67 26.75 16,743,643 -0.84(-3.04%)
Jun 17, 2021 28.97 29.33 27.15 27.59 14,956,863 -1.47(-5.06%)
Jun 16, 2021 29.27 29.56 28.52 29.06 9,412,407 -0.54(-1.82%)
Jun 15, 2021 29.07 29.74 29.01 29.60 7,208,274 +0.62(+2.14%)
Jun 14, 2021 29.62 29.95 28.76 28.98 7,981,888 -0.31(-1.06%)
Jun 11, 2021 29.27 29.56 29.11 29.29 6,377,145 -0.10(-0.34%)
Jun 10, 2021 30.56 30.63 29.05 29.39 11,263,345 -0.54(-1.80%)
Jun 09, 2021 30.93 31.18 29.79 29.93 9,750,004 -0.92(-2.98%)
Jun 08, 2021 30.49 31.11 30.11 30.85 9,774,927 -0.07(-0.23%)
Jun 07, 2021 31.51 31.99 30.66 30.92 9,893,255 -0.74(-2.34%)
Jun 04, 2021 31.47 31.81 30.70 31.66 9,923,310 +0.49(+1.57%)
Jun 03, 2021 30.52 31.30 30.23 31.17 10,342,399 +0.37(+1.20%)
Jun 02, 2021 30.34 31.39 29.72 30.80 16,380,117 +0.60(+1.99%)
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.