Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 47.33 47.33 46.58 46.60 9,207,933 -0.06(-0.12%)
Jun 29, 2023 46.22 46.69 46.02 46.66 6,995,590 +0.68(+1.49%)
Jun 28, 2023 45.83 46.18 45.20 45.98 9,148,153 +0.36(+0.78%)
Jun 27, 2023 45.96 46.26 45.61 45.62 8,160,392 -0.40(-0.88%)
Jun 26, 2023 45.59 46.46 45.51 46.02 7,087,954 +0.57(+1.25%)
Jun 23, 2023 45.31 45.70 45.21 45.45 14,259,761 -0.52(-1.13%)
Jun 22, 2023 46.41 46.47 45.77 45.98 7,518,080 -1.20(-2.55%)
Jun 21, 2023 46.47 47.56 46.40 47.18 7,208,746 +0.65(+1.39%)
Jun 20, 2023 47.46 47.64 45.69 46.53 10,938,913 -1.48(-3.07%)
Jun 16, 2023 48.15 48.41 47.80 48.01 16,865,374 +0.19(+0.40%)
Jun 15, 2023 47.35 48.46 47.19 47.82 8,992,550 -0.66(-1.35%)
May 08, 2023 49.19 49.45 48.42 48.47 9,300,963 +0.61(+1.27%)
May 05, 2023 47.43 48.34 47.24 47.86 8,759,402 +2.01(+4.39%)
May 04, 2023 46.70 47.28 45.66 45.85 7,592,051 -0.73(-1.57%)
May 03, 2023 47.05 47.66 46.44 46.58 9,961,383 -1.62(-3.35%)
May 02, 2023 49.56 49.79 47.48 48.20 10,085,477 -2.40(-4.75%)
May 01, 2023 50.08 51.08 49.93 50.60 6,230,129 -0.18(-0.36%)
Apr 28, 2023 49.54 51.35 49.37 50.78 8,092,214 +1.12(+2.26%)
Apr 27, 2023 49.91 50.07 48.85 49.66 6,687,937 +0.05(+0.10%)
Apr 26, 2023 50.11 50.69 48.98 49.61 7,418,545 -0.96(-1.90%)
Apr 25, 2023 50.94 51.10 50.04 50.57 6,569,543 -1.20(-2.31%)
Apr 24, 2023 50.88 52.12 50.74 51.77 5,759,022 +0.80(+1.57%)
Apr 21, 2023 51.49 51.49 50.60 50.97 5,797,733 -0.37(-0.72%)
Apr 20, 2023 51.12 51.47 50.82 51.34 7,054,685 -0.79(-1.51%)
Apr 19, 2023 51.49 52.24 51.28 52.13 5,378,567 -0.35(-0.67%)
Apr 18, 2023 52.18 52.71 51.78 52.48 5,606,410 -0.08(-0.14%)
Apr 17, 2023 52.84 53.41 52.35 52.56 6,498,772 -0.38(-0.72%)
Apr 14, 2023 52.52 53.28 52.37 52.94 6,280,644 +0.46(+0.87%)
Apr 13, 2023 51.70 52.74 51.69 52.48 6,908,915 +0.65(+1.25%)
Apr 12, 2023 51.83 52.51 51.57 51.84 7,655,641 +0.23(+0.44%)
Apr 11, 2023 51.10 52.09 50.83 51.61 6,759,967 +0.86(+1.70%)
Apr 10, 2023 50.47 51.83 50.47 50.74 7,360,308 +0.46(+0.91%)
Apr 06, 2023 50.59 50.88 50.11 50.29 6,565,334 -0.59(-1.16%)
Apr 05, 2023 50.18 50.93 49.52 50.88 8,727,263 +0.75(+1.50%)
Apr 04, 2023 50.66 50.87 48.95 50.13 10,785,608 -0.54(-1.07%)
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.