Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	52.43	52.89	52.10	52.71	4,618,444	+0.10(+0.19%)
Apr 25, 2024	52.04	52.65	51.43	52.61	6,391,817	+0.51(+0.98%)
Apr 24, 2024	52.20	52.41	51.76	52.10	6,463,857	-0.47(-0.89%)
Apr 23, 2024	51.97	52.71	51.62	52.57	4,172,500	+0.44(+0.84%)
Apr 22, 2024	51.56	52.55	51.11	52.13	6,362,773	+0.30(+0.58%)
Apr 19, 2024	51.53	52.44	51.42	51.83	5,075,408	+0.40(+0.78%)
Apr 18, 2024	51.94	52.15	51.23	51.43	5,168,128	-0.24(-0.46%)
Apr 17, 2024	52.04	52.65	51.44	51.67	6,183,091	-0.51(-0.98%)
Apr 16, 2024	52.37	52.70	51.55	52.18	6,991,257	-0.50(-0.95%)
Apr 15, 2024	53.66	54.04	52.49	52.68	7,848,878	-0.74(-1.39%)
Apr 12, 2024	54.47	55.09	53.26	53.42	9,808,668	-0.48(-0.89%)
Apr 11, 2024	54.49	54.93	53.27	53.90	7,529,009	-0.61(-1.12%)
Apr 10, 2024	54.01	54.55	53.54	54.51	7,980,443	+0.37(+0.68%)
Apr 09, 2024	53.57	54.21	53.25	54.14	7,886,004	+0.71(+1.33%)
Apr 08, 2024	53.49	53.80	52.96	53.43	7,179,702	+0.16(+0.30%)
Apr 05, 2024	52.78	53.58	52.33	53.27	7,669,299	+0.73(+1.39%)
Apr 04, 2024	52.95	53.12	52.30	52.54	7,698,799	-0.23(-0.44%)
Apr 03, 2024	51.85	52.83	51.85	52.77	8,997,356	+1.15(+2.23%)
Apr 02, 2024	51.26	51.65	50.87	51.62	7,092,873	+0.67(+1.32%)

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.