Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	61.92	64.72	61.23	63.06	12,791,537	-0.41(-0.65%)
Aug 30, 2022	64.80	65.03	62.74	63.47	12,982,388	-2.73(-4.13%)
Aug 29, 2022	64.66	67.21	64.33	66.20	13,322,468	+1.22(+1.88%)
Aug 26, 2022	66.08	66.86	64.81	64.98	11,858,778	-0.85(-1.29%)
Aug 25, 2022	65.64	65.94	64.55	65.83	12,480,985	+1.13(+1.75%)
Aug 24, 2022	63.78	64.97	63.36	64.70	14,379,301	+1.40(+2.22%)
Aug 23, 2022	62.51	64.70	62.39	63.29	17,900,142	+2.20(+3.60%)
Aug 22, 2022	60.17	61.34	58.50	61.10	14,172,336	-0.08(-0.13%)
Aug 19, 2022	60.52	62.42	60.15	61.18	15,647,709	+0.53(+0.87%)
Aug 18, 2022	58.08	60.70	58.04	60.65	14,003,049	+3.38(+5.89%)
Aug 17, 2022	56.89	58.25	56.40	57.27	9,093,674	+0.50(+0.88%)
Aug 16, 2022	57.57	58.45	55.83	56.77	10,471,772	+0.01(+0.02%)
Aug 15, 2022	56.25	57.50	54.83	56.77	12,462,028	-1.77(-3.02%)
Aug 12, 2022	57.26	58.76	56.86	58.53	9,756,355	+0.97(+1.69%)
Aug 11, 2022	55.19	57.94	55.15	57.56	15,821,053	+3.94(+7.34%)
Aug 10, 2022	53.13	54.05	51.73	53.62	9,702,898	+0.90(+1.71%)
Aug 09, 2022	52.51	54.06	52.19	52.72	11,660,326	+1.36(+2.64%)
Aug 08, 2022	50.49	51.70	50.22	51.36	9,496,942	+0.78(+1.54%)
Aug 05, 2022	47.77	50.99	47.59	50.59	12,886,858	+1.93(+3.96%)
Aug 04, 2022	50.45	50.54	48.52	48.66	17,201,004	-1.97(-3.90%)
Aug 03, 2022	54.51	54.61	50.59	50.63	22,364,186	-3.51(-6.48%)
Aug 02, 2022	54.76	55.54	52.61	54.14	16,874,138	-0.84(-1.53%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Follow Us