Devon Energy (NY: DVN )

30.44 USD +1.95 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 29.23 30.84 29.21 30.44 15,920,391 +1.95(+6.84%)
Sep 21, 2021 28.82 28.91 27.81 28.49 11,100,906 +0.31(+1.10%)
Sep 20, 2021 28.43 28.83 27.40 28.18 14,188,596 -1.61(-5.40%)
Sep 17, 2021 30.20 30.69 29.72 29.79 24,722,916 -0.52(-1.72%)
Sep 16, 2021 30.20 30.58 29.71 30.31 10,065,319 -0.02(-0.07%)
Sep 15, 2021 28.91 30.43 28.88 30.33 20,483,884 +2.06(+7.29%)
Sep 14, 2021 29.13 29.29 27.87 28.27 9,036,539 -0.65(-2.25%)
Sep 13, 2021 28.69 29.48 28.57 28.92 9,786,668 +0.85(+3.03%)
Sep 10, 2021 28.70 29.03 28.02 28.07 6,587,101 -0.38(-1.34%)
Sep 09, 2021 28.01 29.08 27.73 28.45 9,202,065 +0.22(+0.78%)
Sep 08, 2021 29.25 29.61 28.03 28.23 8,871,516 -0.83(-2.86%)
Sep 07, 2021 28.90 29.33 28.73 29.06 5,939,833 -0.11(-0.38%)
Sep 03, 2021 29.21 29.80 29.00 29.17 7,306,866 -0.15(-0.51%)
Sep 02, 2021 28.60 29.97 28.60 29.32 11,711,634 +1.08(+3.82%)
Sep 01, 2021 29.40 29.43 27.67 28.24 20,560,015 -1.31(-4.43%)
Aug 31, 2021 29.66 30.32 29.42 29.55 11,533,525 -0.23(-0.77%)
Aug 30, 2021 30.39 30.55 29.57 29.78 7,964,181 -0.58(-1.91%)
Aug 27, 2021 29.46 30.41 29.46 30.36 13,654,441 +1.27(+4.37%)
Aug 26, 2021 29.00 29.59 28.69 29.09 11,960,183 -0.15(-0.51%)
Aug 25, 2021 28.65 29.50 28.20 29.24 10,566,045 +0.71(+2.49%)
Aug 24, 2021 27.73 28.61 27.55 28.53 10,504,710 +1.27(+4.66%)
Aug 23, 2021 26.72 27.37 26.65 27.26 7,805,475 +1.56(+6.07%)
Aug 20, 2021 24.96 25.78 24.79 25.70 8,944,405 +0.36(+1.42%)
Aug 19, 2021 25.43 25.83 24.46 25.34 15,529,796 -0.80(-3.06%)
Aug 18, 2021 27.02 27.41 26.09 26.14 7,772,503 -0.77(-2.86%)
Aug 17, 2021 26.90 27.58 26.70 26.91 8,291,873 -0.26(-0.96%)
Aug 16, 2021 27.49 27.55 26.87 27.17 8,976,651 -0.84(-3.00%)
Aug 13, 2021 28.38 28.72 27.94 28.01 5,643,535 -0.46(-1.62%)
Aug 12, 2021 28.05 28.53 27.66 28.47 7,315,027 +0.47(+1.68%)
Aug 11, 2021 27.35 28.10 27.05 28.00 6,988,206 +0.35(+1.27%)
Aug 10, 2021 26.86 27.73 26.81 27.65 8,155,238 +1.01(+3.79%)
Aug 09, 2021 26.33 26.80 25.97 26.64 7,787,219 -0.37(-1.37%)
Aug 06, 2021 27.04 27.46 26.67 27.01 7,952,546 +0.38(+1.43%)
Aug 05, 2021 25.65 27.05 25.65 26.63 10,407,504 +1.34(+5.30%)
Aug 04, 2021 25.35 26.00 24.82 25.29 12,751,894 -0.92(-3.51%)
Aug 03, 2021 25.26 26.26 24.85 26.21 10,433,516 +0.72(+2.82%)
Aug 02, 2021 25.91 26.76 25.28 25.49 8,736,779 -0.35(-1.35%)
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%)
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.