Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.59 23.79 22.66 22.67 17,344,426 -0.88(-3.73%)
Feb 27, 2018 23.22 24.01 23.20 23.55 14,320,489 +0.18(+0.79%)
Feb 26, 2018 23.31 23.64 22.71 23.36 15,138,181 +0.13(+0.57%)
Feb 23, 2018 22.74 23.25 22.35 23.23 16,069,707 +0.75(+3.35%)
Feb 22, 2018 22.48 25,051,750 -0.12(-0.52%)
Feb 21, 2018 23.01 24.55 22.38 22.60 41,994,196 -3.02(-11.77%)
Feb 20, 2018 25.35 25.77 25.26 25.61 8,586,894 +0.40(+1.58%)
Feb 16, 2018 25.21 25.21 25.21 0 -0.47(-1.81%)
Feb 15, 2018 26.28 24.99 25.68 9,231,901 -0.61(-2.31%)
Feb 14, 2018 25.15 26.46 25.09 26.28 8,744,601 +0.73(+2.86%)
Feb 13, 2018 26.14 26.16 25.43 25.55 6,592,465 -0.89(-3.38%)
Feb 12, 2018 26.09 26.69 25.90 26.45 8,863,813 +0.81(+3.17%)
Feb 09, 2018 26.08 26.08 24.16 25.63 15,589,271 -0.19(-0.74%)
Feb 08, 2018 27.26 27.64 25.79 25.83 10,199,669 -1.35(-4.95%)
Feb 07, 2018 28.36 28.65 27.16 27.17 11,458,576 -1.20(-4.22%)
Feb 06, 2018 27.89 29.00 27.52 28.37 11,522,832 -0.37(-1.29%)
Feb 05, 2018 29.10 29.70 28.31 28.74 11,379,070 -0.85(-2.87%)
Feb 02, 2018 30.76 30.86 29.53 29.59 8,130,890 -1.62(-5.19%)
Feb 01, 2018 30.81 30.94 30.64 31.21 9,908,794 +0.63(+2.05%)
Jan 31, 2018 30.69 31.02 30.36 30.58 6,119,840 -0.11(-0.36%)
Jan 30, 2018 31.72 31.75 30.61 30.69 8,664,019 -1.34(-4.18%)
Jan 29, 2018 32.22 32.82 32.01 32.03 4,601,347 -0.39(-1.21%)
Jan 26, 2018 32.54 32.75 32.34 32.42 3,699,542 -0.04(-0.11%)
Jan 25, 2018 33.24 33.38 32.44 32.46 4,916,662 -0.45(-1.37%)
Jan 24, 2018 33.04 33.28 32.57 32.91 6,301,802 +0.00(+0.00%)
Jan 23, 2018 33.18 33.36 32.70 32.91 5,486,406 -0.21(-0.65%)
Jan 22, 2018 31.83 33.13 31.78 33.12 6,408,723 +1.45(+4.57%)
Jan 19, 2018 31.74 31.81 31.33 31.67 7,582,177 -0.26(-0.81%)
Jan 18, 2018 31.95 32.36 31.71 31.93 3,672,729 -0.18(-0.55%)
Jan 17, 2018 32.12 32.40 31.53 32.11 5,873,689 +0.13(+0.42%)
Jan 16, 2018 32.65 32.83 31.96 31.98 7,507,336 -0.58(-1.77%)
Jan 12, 2018 32.55 32.55 32.55 0 +0.72(+2.25%)
Jan 11, 2018 31.50 32.20 31.23 31.83 9,276,855 +0.66(+2.11%)
Jan 10, 2018 31.45 31.55 31.24 31.18 4,676,631 -0.27(-0.85%)
Jan 09, 2018 32.05 32.05 31.37 31.44 7,881,355 -0.52(-1.64%)
Jan 08, 2018 31.88 32.09 31.46 31.97 4,864,885 +0.10(+0.32%)
Jan 05, 2018 31.83 31.98 31.47 31.86 5,035,856 -0.09(-0.28%)
Jan 04, 2018 31.69 32.00 31.26 31.95 5,741,130 +0.38(+1.19%)
Jan 03, 2018 31.37 31.99 31.30 31.58 5,288,221 +0.36(+1.16%)
Jan 02, 2018 30.89 31.23 30.77 31.21 6,470,376 +0.61(+2.00%)
Dec 29, 2017 30.60 30.60 30.60 0 -0.27(-0.86%)
Dec 28, 2017 30.98 31.03 30.59 30.87 3,009,773 -0.06(-0.19%)
Dec 27, 2017 31.45 31.45 30.79 30.93 3,823,528 -0.55(-1.74%)
Dec 26, 2017 30.83 31.49 30.69 31.47 5,109,343 +0.75(+2.43%)
Dec 22, 2017 30.36 30.83 30.16 30.73 5,743,366 +0.48(+1.59%)
Dec 21, 2017 29.45 30.54 29.23 30.25 7,685,508 +0.80(+2.71%)
Dec 20, 2017 28.88 29.48 28.24 29.45 7,888,063 +0.84(+2.95%)
Dec 19, 2017 28.32 28.88 28.07 28.60 7,422,941 +0.47(+1.68%)
Dec 18, 2017 27.99 28.26 27.68 28.13 7,195,392 +0.28(+1.01%)
Dec 15, 2017 28.36 28.36 27.67 27.85 10,864,619 -0.24(-0.84%)
Dec 14, 2017 28.06 28.41 28.03 28.09 5,140,472 -0.04(-0.16%)
Dec 13, 2017 28.35 28.43 28.03 28.13 4,141,941 -0.21(-0.75%)
Dec 12, 2017 28.35 28.69 28.01 28.35 4,995,461 -0.06(-0.21%)
Dec 11, 2017 28.17 28.54 28.05 28.40 4,012,888 +0.32(+1.16%)
Dec 08, 2017 27.81 28.36 27.62 28.08 10,247,151 +0.66(+2.42%)
Dec 07, 2017 27.19 27.53 27.07 27.42 3,868,088 +0.20(+0.73%)
Dec 06, 2017 28.18 28.18 27.16 27.22 4,973,319 -1.11(-3.91%)
Dec 05, 2017 28.51 28.78 28.29 28.32 5,423,342 -0.19(-0.67%)
Dec 04, 2017 28.57 29.28 28.32 28.52 7,338,561 -0.15(-0.51%)
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.