Skip to main content

Devon Energy (NY: DVN )

56.74 +2.97 (+5.52%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 55.91 56.51 53.49 53.77 34,714,112 -0.97(-1.77%)
Jun 23, 2022 58.26 58.43 53.48 54.74 18,053,458 -2.81(-4.88%)
Jun 22, 2022 56.32 58.53 55.66 57.55 13,919,379 -3.01(-4.97%)
Jun 21, 2022 59.65 61.21 59.14 60.56 14,928,083 +2.54(+4.38%)
Jun 17, 2022 62.69 62.98 56.55 58.02 32,304,410 -5.25(-8.30%)
Jun 16, 2022 66.17 66.92 62.60 63.27 17,440,732 -5.19(-7.58%)
Jun 15, 2022 70.59 71.21 67.53 68.46 11,451,950 -2.13(-3.02%)
Jun 14, 2022 71.51 72.44 69.13 70.59 11,056,957 +1.35(+1.95%)
Jun 13, 2022 70.27 71.48 67.21 69.24 15,205,025 -4.82(-6.51%)
Jun 10, 2022 75.79 76.23 72.48 74.06 14,768,719 -3.79(-4.87%)
Jun 09, 2022 78.05 79.40 77.28 77.85 13,724,275 -0.08(-0.10%)
Jun 08, 2022 78.60 78.70 77.12 77.93 9,968,782 -0.11(-0.14%)
Jun 07, 2022 76.74 78.21 76.26 78.04 10,464,176 +0.99(+1.28%)
Jun 06, 2022 77.90 78.17 76.06 77.05 7,703,746 +0.03(+0.04%)
Jun 03, 2022 76.50 77.35 76.08 77.02 7,106,811 +0.71(+0.93%)
Jun 02, 2022 75.41 77.20 74.84 76.31 7,510,494 -0.17(-0.22%)
Jun 01, 2022 76.36 77.60 75.02 76.48 9,904,846 +1.58(+2.11%)
May 31, 2022 78.48 79.19 74.47 74.90 22,033,174 -0.90(-1.19%)
May 27, 2022 73.59 75.83 73.11 75.80 9,335,535 +1.99(+2.70%)
May 26, 2022 72.50 75.44 72.31 73.81 12,972,790 +1.87(+2.60%)
May 25, 2022 70.21 72.19 70.00 71.94 8,733,785 +1.55(+2.20%)
May 24, 2022 70.33 71.32 69.06 70.39 7,956,906 -0.67(-0.94%)
May 23, 2022 70.85 71.56 69.84 71.06 9,607,142 +1.14(+1.63%)
May 20, 2022 70.51 72.27 68.13 69.92 12,948,728 +0.41(+0.59%)
May 19, 2022 67.82 71.37 67.50 69.51 10,458,966 -0.41(-0.59%)
May 18, 2022 73.00 73.18 68.80 69.92 13,789,509 -2.66(-3.66%)
May 17, 2022 72.50 72.83 71.52 72.58 10,774,700 +1.59(+2.24%)
May 16, 2022 68.90 71.62 68.80 70.99 12,628,867 +2.29(+3.33%)
May 13, 2022 66.00 69.33 65.96 68.70 13,287,773 +4.09(+6.33%)
May 12, 2022 64.35 65.43 62.52 64.61 10,761,966 -0.07(-0.11%)
May 11, 2022 65.42 68.27 64.42 64.68 12,606,661 +0.92(+1.44%)
May 10, 2022 63.51 65.58 61.52 63.76 12,780,817 +1.74(+2.81%)
May 09, 2022 67.34 67.60 61.90 62.02 18,660,122 -7.67(-11.01%)
May 06, 2022 68.61 69.75 66.04 69.69 14,629,769 +2.54(+3.78%)
May 05, 2022 68.74 68.87 65.10 67.15 12,999,190 -0.59(-0.87%)
May 04, 2022 65.48 67.91 63.96 67.74 15,065,363 +3.46(+5.38%)
May 03, 2022 60.90 64.47 59.37 64.28 22,046,620 +5.93(+10.16%)
May 02, 2022 57.45 58.63 56.44 58.35 11,307,557 +0.18(+0.31%)
Apr 29, 2022 60.11 60.79 57.82 58.17 7,847,229 -1.72(-2.87%)
Apr 28, 2022 58.29 60.52 56.49 59.89 7,937,358 +1.82(+3.13%)
Apr 27, 2022 56.83 58.88 55.64 58.07 8,167,399 +1.67(+2.96%)
Apr 26, 2022 56.95 58.49 56.14 56.40 9,628,605 +0.22(+0.39%)
Apr 25, 2022 55.99 56.45 53.12 56.18 13,604,426 -1.89(-3.25%)
Apr 22, 2022 60.87 61.68 57.69 58.07 9,734,755 -3.08(-5.04%)
Apr 21, 2022 65.00 65.45 60.86 61.15 10,699,531 -3.46(-5.36%)
Apr 20, 2022 63.73 64.98 63.53 64.61 7,119,987 +1.61(+2.56%)
Apr 19, 2022 63.24 64.43 62.60 63.00 8,154,953 -0.54(-0.85%)
Apr 18, 2022 63.24 64.24 62.65 63.54 9,420,998 +0.98(+1.57%)
Apr 14, 2022 63.26 64.05 62.53 62.56 8,616,807 -1.19(-1.87%)
Apr 13, 2022 63.50 64.29 62.28 63.75 9,952,855 +1.49(+2.39%)
Apr 12, 2022 61.45 63.42 61.44 62.26 9,414,722 +2.23(+3.71%)
Apr 11, 2022 61.55 61.60 59.85 60.03 9,003,362 -2.34(-3.75%)
Apr 08, 2022 60.34 62.54 60.21 62.37 10,115,157 +2.14(+3.55%)
Apr 07, 2022 58.99 60.41 58.24 60.23 7,949,780 +1.89(+3.24%)
Apr 06, 2022 59.30 59.57 57.41 58.34 9,133,057 -0.13(-0.22%)
Apr 05, 2022 61.05 61.62 58.13 58.47 8,663,853 -2.38(-3.91%)
Apr 04, 2022 61.33 62.11 59.72 60.85 8,383,095 +0.50(+0.83%)
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.