Indicators

Devon Energy (NY: DVN )

50.56 -0.42 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.73	51.54	47.38	51.44	26,121,964	+3.76(+7.88%)
Feb 25, 2022	46.08	47.70	46.01	47.69	14,591,638	+2.12(+4.64%)
Feb 24, 2022	46.39	46.74	44.24	45.57	24,379,204	-0.69(-1.49%)
Feb 23, 2022	46.10	47.32	45.69	46.26	14,299,221	+0.76(+1.67%)
Feb 22, 2022	50.13	50.13	44.27	45.50	26,967,336	-1.82(-3.85%)
Feb 18, 2022				47.32	0	-0.41(-0.85%)
Feb 17, 2022	46.92	48.74	46.69	47.73	20,413,156	+1.21(+2.60%)
Feb 16, 2022	45.11	48.12	44.98	46.52	23,998,328	+2.10(+4.73%)
Feb 15, 2022	43.96	44.74	43.24	44.42	13,040,454	-0.73(-1.61%)
Feb 14, 2022	46.50	46.53	44.51	45.15	13,807,998	-1.60(-3.42%)
Feb 11, 2022	45.48	46.78	45.04	46.75	13,838,426	+1.63(+3.62%)
Feb 10, 2022	44.69	46.61	44.69	45.11	11,284,074	+0.09(+0.19%)
Feb 09, 2022	44.50	45.66	44.26	45.03	8,453,069	+0.80(+1.82%)
Feb 08, 2022	45.27	45.43	43.67	44.22	11,284,289	-1.21(-2.66%)
Feb 07, 2022	45.56	46.49	44.46	45.43	11,917,581	-0.24(-0.53%)
Feb 04, 2022	46.52	47.89	45.51	45.67	14,769,550	-0.12(-0.26%)
Feb 03, 2022	45.72	46.21	44.56	45.80	10,707,955	-0.20(-0.43%)
Feb 02, 2022	45.03	46.16	44.42	45.99	10,851,790	+0.59(+1.29%)

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.