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 (%)
Sep 30, 2021 30.09 30.44 29.59 30.10 18,269,194 -0.20(-0.67%)
Sep 29, 2021 29.66 30.55 29.28 30.31 15,686,492 +0.53(+1.76%)
Sep 28, 2021 30.12 30.49 29.55 29.78 18,301,268 +0.11(+0.37%)
Sep 27, 2021 28.82 29.75 28.76 29.67 20,304,582 +1.62(+5.77%)
Sep 24, 2021 27.47 28.26 27.38 28.05 12,184,665 +0.25(+0.88%)
Sep 23, 2021 25.92 27.91 25.85 27.81 18,375,968 +2.00(+7.75%)
Sep 22, 2021 24.78 26.14 24.76 25.81 18,780,382 +1.65(+6.84%)
Sep 21, 2021 24.43 24.51 23.58 24.15 13,094,778 +0.26(+1.10%)
Sep 20, 2021 24.10 24.44 23.23 23.89 16,737,058 -1.36(-5.40%)
Sep 17, 2021 25.60 26.02 25.19 25.25 29,163,484 -0.44(-1.72%)
Sep 16, 2021 25.60 25.92 25.19 25.69 11,873,185 -0.02(-0.07%)
Sep 15, 2021 24.51 25.80 24.48 25.71 24,163,064 +1.75(+7.29%)
Sep 14, 2021 24.69 24.83 23.63 23.97 10,659,623 -0.55(-2.25%)
Sep 13, 2021 24.32 24.99 24.22 24.52 11,544,485 +0.72(+3.03%)
Sep 10, 2021 24.33 24.61 23.75 23.80 7,770,233 +0.09(+0.39%)
Sep 09, 2021 23.34 24.22 23.10 23.70 11,045,111 +0.18(+0.78%)
Sep 08, 2021 24.37 24.67 23.35 23.52 10,648,357 -0.69(-2.86%)
Sep 07, 2021 24.08 24.44 23.94 24.21 7,129,499 -0.09(-0.38%)
Sep 03, 2021 24.34 24.83 24.16 24.30 8,770,330 -0.12(-0.51%)
Sep 02, 2021 23.83 24.97 23.83 24.43 14,057,311 +0.90(+3.82%)
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.