Indicators

Devon Energy (NY: DVN )

50.34 -0.06 (-0.12%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.10	56.38	54.55	56.13	12,550,854	+2.22(+4.11%)
Jul 28, 2022	53.84	54.57	52.71	53.92	8,540,399	+0.71(+1.33%)
Jul 27, 2022	51.27	53.54	50.91	53.21	10,242,926	+2.52(+4.97%)
Jul 26, 2022	52.69	52.86	49.80	50.69	10,946,412	-1.08(-2.09%)
Jul 25, 2022	50.03	51.85	49.36	51.77	9,482,051	+2.48(+5.04%)
Jul 22, 2022	50.35	51.16	49.04	49.29	7,071,684	-0.90(-1.80%)
Jul 21, 2022	49.84	50.25	48.40	50.19	9,119,842	-1.32(-2.57%)
Jul 20, 2022	50.29	51.73	49.60	51.52	8,992,089	+0.42(+0.82%)
Jul 19, 2022	48.46	51.27	48.31	51.10	11,783,199	+2.31(+4.74%)
Jul 18, 2022	48.45	49.74	48.14	48.78	12,415,872	+1.71(+3.62%)
Jul 15, 2022	47.16	47.30	45.88	47.08	9,011,743	+1.15(+2.51%)
Jul 14, 2022	45.19	45.98	44.22	45.92	11,706,439	-1.04(-2.22%)
Jul 13, 2022	45.82	48.35	45.77	46.97	9,539,555	+0.59(+1.27%)
Jul 12, 2022	45.74	46.98	45.25	46.38	10,893,488	-1.24(-2.61%)
Jul 11, 2022	48.42	49.14	46.67	47.62	10,015,798	-1.04(-2.13%)
Jul 08, 2022	48.66	49.08	47.17	48.66	12,293,136	+0.72(+1.51%)
Jul 07, 2022	47.16	48.45	46.77	47.93	14,205,036	+2.38(+5.24%)
Jul 06, 2022	45.67	48.61	43.64	45.55	18,109,624	-0.79(-1.72%)
Jul 05, 2022	47.71	47.97	45.09	46.34	16,626,190	-2.88(-5.84%)

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.