Skip to main content

Devon Energy (NY: DVN )

49.98 +0.52 (+1.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 50.76 51.95 50.28 50.67 19,886,932 +2.57(+5.33%)
Mar 31, 2023 47.84 48.33 47.64 48.10 8,051,544 +0.72(+1.52%)
Mar 30, 2023 48.04 48.15 47.17 47.38 6,946,197 +0.06(+0.12%)
Mar 29, 2023 47.02 47.45 46.81 47.32 8,572,723 +1.16(+2.51%)
Mar 28, 2023 45.35 46.78 45.32 46.16 8,067,906 +0.47(+1.02%)
Mar 27, 2023 45.05 46.01 44.27 45.70 8,157,352 +1.44(+3.24%)
Mar 24, 2023 43.20 44.66 43.19 44.26 9,186,748 -0.14(-0.32%)
Mar 23, 2023 45.74 46.20 43.94 44.40 9,367,670 -0.99(-2.18%)
Mar 22, 2023 46.75 47.08 45.32 45.39 9,078,506 -1.24(-2.65%)
Mar 21, 2023 45.66 47.06 45.51 46.63 11,764,324 +1.96(+4.38%)
Mar 20, 2023 43.72 44.97 43.70 44.67 9,367,832 +0.81(+1.84%)
Mar 17, 2023 44.01 44.15 42.81 43.86 29,776,168 -0.11(-0.26%)
Mar 16, 2023 42.21 44.05 41.85 43.98 15,000,687 +1.09(+2.55%)
Mar 15, 2023 44.76 44.93 42.17 42.88 24,473,506 -3.90(-8.33%)
Mar 14, 2023 46.58 48.32 45.92 46.78 13,089,444 +0.12(+0.26%)
Mar 13, 2023 46.68 47.67 45.76 46.66 16,531,011 -1.66(-3.44%)
Mar 10, 2023 49.34 50.10 47.92 48.32 13,262,952 -1.14(-2.30%)
Mar 09, 2023 51.18 51.69 49.34 49.46 9,925,484 -1.42(-2.79%)
Mar 08, 2023 51.05 51.88 50.42 50.88 8,967,349 -0.49(-0.96%)
Mar 07, 2023 52.38 52.59 51.12 51.37 10,164,505 -1.36(-2.58%)
Mar 06, 2023 52.43 53.02 52.16 52.73 9,555,647 -0.17(-0.32%)
Mar 03, 2023 51.26 53.33 51.13 52.90 11,781,968 +0.91(+1.74%)
Mar 02, 2023 50.64 52.28 50.60 52.00 9,276,814 +0.90(+1.75%)
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.