Devon Energy (NY: DVN )

51.55 USD -0.19 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 53.15 54.26 50.60 51.74 13,643,960 -0.05(-0.10%)
Jan 26, 2022 52.00 53.22 50.76 51.79 16,707,023 +0.53(+1.03%)
Jan 25, 2022 48.02 51.84 46.92 51.26 18,417,118 +2.93(+6.06%)
Jan 24, 2022 44.45 48.54 42.87 48.33 25,431,790 +2.21(+4.79%)
Jan 21, 2022 47.15 47.31 45.04 46.12 17,268,137 -2.51(-5.16%)
Jan 20, 2022 48.21 50.95 47.68 48.63 13,367,827 -0.30(-0.61%)
Jan 19, 2022 50.77 51.00 48.92 48.93 12,225,724 -1.43(-2.84%)
Jan 18, 2022 51.08 51.99 49.21 50.36 11,575,826 -0.03(-0.06%)
Jan 14, 2022 50.39 0 +0.75(+1.51%)
Jan 13, 2022 50.00 50.84 49.29 49.64 10,744,541 -0.26(-0.52%)
Jan 12, 2022 50.64 51.16 49.56 49.90 14,539,500 +0.10(+0.20%)
Jan 11, 2022 49.18 50.11 47.85 49.80 13,167,266 +1.30(+2.68%)
Jan 10, 2022 48.27 48.76 46.78 48.50 9,841,011 -0.39(-0.80%)
Jan 07, 2022 48.44 49.75 47.82 48.89 15,611,932 +0.52(+1.08%)
Jan 06, 2022 48.44 48.99 47.00 48.37 14,516,367 +1.76(+3.78%)
Jan 05, 2022 48.15 48.67 46.51 46.61 13,782,589 -1.05(-2.20%)
Jan 04, 2022 46.27 47.97 46.12 47.66 15,517,584 +2.09(+4.59%)
Jan 03, 2022 44.14 45.76 43.97 45.57 10,230,739 +1.52(+3.45%)
Dec 31, 2021 43.50 44.30 43.31 44.05 4,895,669 +0.38(+0.87%)
Dec 30, 2021 44.34 44.80 43.60 43.67 4,916,103 -0.53(-1.20%)
Dec 29, 2021 44.26 45.09 43.93 44.20 7,494,938 -0.30(-0.67%)
Dec 28, 2021 44.90 45.35 44.10 44.50 6,374,519 -0.11(-0.25%)
Dec 27, 2021 41.93 44.75 41.31 44.61 8,186,171 +2.56(+6.09%)
Dec 23, 2021 42.52 42.78 41.97 42.05 5,400,174 -0.24(-0.57%)
Dec 22, 2021 41.31 42.90 40.70 42.29 7,568,898 +0.98(+2.37%)
Dec 21, 2021 38.96 41.55 38.94 41.31 15,174,106 +3.05(+7.97%)
Dec 20, 2021 36.38 38.38 35.55 38.26 20,488,594 -0.94(-2.40%)
Dec 17, 2021 39.88 40.10 38.30 39.20 20,555,934 -1.16(-2.87%)
Dec 16, 2021 40.35 41.55 40.04 40.36 10,233,571 +0.38(+0.95%)
Dec 15, 2021 40.33 40.34 38.20 39.98 14,633,853 -0.36(-0.89%)
Dec 14, 2021 40.40 41.08 39.89 40.34 11,247,389 -0.72(-1.75%)
Dec 13, 2021 42.57 43.00 40.98 41.06 9,519,200 -2.36(-5.44%)
Dec 10, 2021 42.98 43.52 41.51 43.42 8,017,460 +1.10(+2.60%)
Dec 09, 2021 43.48 43.56 42.02 42.32 10,975,584 -2.59(-5.77%)
Dec 08, 2021 45.33 45.55 44.52 44.91 8,219,188 -0.21(-0.47%)
Dec 07, 2021 43.12 45.39 43.12 45.12 12,988,077 +2.76(+6.52%)
Dec 06, 2021 42.35 43.17 41.35 42.36 8,399,789 +0.59(+1.41%)
Dec 03, 2021 42.37 43.23 40.95 41.77 9,960,231 +0.18(+0.43%)
Dec 02, 2021 40.28 41.85 39.07 41.59 13,669,514 +0.75(+1.84%)
Dec 01, 2021 43.94 43.94 40.75 40.84 12,620,635 -1.22(-2.90%)
Nov 30, 2021 42.79 43.86 41.52 42.06 18,065,979 -1.86(-4.23%)
Nov 29, 2021 44.03 45.04 43.16 43.92 10,613,488 +1.22(+2.86%)
Nov 26, 2021 42.01 42.86 39.91 42.70 15,887,543 -2.39(-5.30%)
Nov 24, 2021 43.16 45.56 43.10 45.09 12,219,093 +1.65(+3.80%)
Nov 23, 2021 42.22 43.69 42.22 43.44 11,150,233 +2.30(+5.59%)
Nov 22, 2021 40.49 42.05 40.20 41.14 10,870,172 +0.54(+1.33%)
Nov 19, 2021 41.86 42.18 40.41 40.60 14,553,035 -2.72(-6.28%)
Nov 18, 2021 42.44 43.95 43.25 43.32 8,312,040 +1.03(+2.44%)
Nov 17, 2021 42.98 43.99 42.05 42.29 7,814,372 -1.14(-2.62%)
Nov 16, 2021 43.20 43.87 42.75 43.43 5,601,432 +0.25(+0.58%)
Nov 15, 2021 42.55 43.76 41.67 43.18 8,699,804 +0.60(+1.41%)
Nov 12, 2021 42.33 42.87 42.03 42.58 5,994,796 -0.14(-0.33%)
Nov 11, 2021 42.59 43.32 42.58 42.72 6,509,925 +0.39(+0.92%)
Nov 10, 2021 43.45 42.33 9,203,025 -1.66(-3.77%)
Nov 09, 2021 44.12 44.40 42.62 43.99 7,067,377 -0.13(-0.29%)
Nov 08, 2021 44.15 44.79 43.81 44.12 8,014,115 +0.54(+1.24%)
Nov 05, 2021 43.09 43.67 42.32 43.58 8,681,720 +1.22(+2.88%)
Nov 04, 2021 42.96 43.76 41.87 42.36 11,437,297 +0.39(+0.93%)
Nov 03, 2021 42.59 44.03 41.48 41.97 15,021,925 -0.01(-0.02%)
Nov 02, 2021 41.76 42.53 41.70 41.98 9,646,640 -0.01(-0.02%)
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.