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 26, 2021 16.87 17.48 16.34 17.29 20,241,730 +0.15(+0.89%)
Feb 25, 2021 17.97 18.19 17.04 17.14 21,415,366 -0.74(-4.13%)
Feb 24, 2021 17.42 18.02 17.12 17.88 19,428,680 +0.55(+3.15%)
Feb 23, 2021 17.17 17.46 15.74 17.33 22,403,884 +0.27(+1.60%)
Feb 22, 2021 16.91 18.06 16.76 17.06 24,473,462 +0.34(+2.02%)
Feb 19, 2021 16.56 16.79 16.36 16.72 11,638,932 +0.23(+1.41%)
Feb 18, 2021 17.28 17.40 16.46 16.49 13,350,233 -0.96(-5.48%)
Feb 17, 2021 16.58 17.65 16.38 17.44 16,519,980 +0.69(+4.12%)
Feb 16, 2021 16.53 16.96 16.34 16.75 18,023,716 +0.71(+4.45%)
Feb 12, 2021 15.33 16.06 15.23 16.04 11,367,257 +0.55(+3.52%)
Feb 11, 2021 15.67 15.68 15.00 15.49 8,994,789 -0.35(-2.18%)
Feb 10, 2021 15.23 15.93 15.12 15.84 14,451,317 +0.69(+4.56%)
Feb 09, 2021 15.21 15.37 14.77 15.15 10,287,113 +0.10(+0.64%)
Feb 08, 2021 14.55 15.17 14.47 15.05 12,840,695 +0.68(+4.75%)
Feb 05, 2021 14.96 15.10 14.34 14.37 11,740,577 -0.20(-1.38%)
Feb 04, 2021 14.73 14.76 14.19 14.57 9,219,896 -0.04(-0.27%)
Feb 03, 2021 13.79 14.65 13.76 14.61 13,086,710 +1.00(+7.31%)
Feb 02, 2021 13.86 14.06 13.53 13.62 13,133,849 +0.16(+1.19%)
Feb 01, 2021 13.49 13.62 12.98 13.45 11,405,782 +0.24(+1.82%)
Jan 29, 2021 13.66 14.14 13.09 13.21 13,952,717 -0.59(-4.30%)
Jan 28, 2021 13.98 14.10 13.37 13.81 15,303,508 -0.01(-0.06%)
Jan 27, 2021 13.21 14.11 12.93 13.82 19,311,530 +0.29(+2.14%)
Jan 26, 2021 14.19 14.39 13.51 13.53 13,727,065 -0.42(-2.99%)
Jan 25, 2021 14.07 14.15 13.40 13.94 18,720,156 -0.35(-2.42%)
Jan 22, 2021 14.29 14.51 13.89 14.29 20,719,684 -0.47(-3.21%)
Jan 21, 2021 15.98 16.05 14.03 14.76 26,406,890 -1.27(-7.91%)
Jan 20, 2021 16.25 16.30 15.65 16.03 12,755,821 -0.02(-0.15%)
Jan 19, 2021 16.05 16.17 15.67 16.06 13,595,851 +0.35(+2.20%)
Jan 15, 2021 15.98 16.01 15.25 15.71 15,671,458 -0.57(-3.50%)
Jan 14, 2021 15.47 16.67 15.45 16.28 16,185,256 +0.92(+6.01%)
Jan 13, 2021 15.78 15.83 15.26 15.36 13,538,908 -0.47(-2.94%)
Jan 12, 2021 15.03 15.96 14.74 15.82 21,276,994 +1.11(+7.53%)
Jan 11, 2021 14.11 14.76 13.89 14.72 13,565,762 +0.18(+1.21%)
Jan 08, 2021 15.08 15.13 14.38 14.54 17,379,238 -0.37(-2.48%)
Jan 07, 2021 14.55 15.47 14.43 14.91 26,775,590 +0.20(+1.36%)
Jan 06, 2021 14.21 14.97 14.05 14.71 111,608,872 +0.77(+5.53%)
Jan 05, 2021 13.15 14.40 13.13 13.94 21,926,150 +0.99(+7.63%)
Jan 04, 2021 12.84 13.19 12.61 12.95 12,834,821 +0.26(+2.02%)
Dec 31, 2020 12.69 12.69 12.69 11,062,436 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.96 11,062,436 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,035,931 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,719,650 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.15 12.31 3,479,335 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.99 12.57 8,188,585 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.91 6,814,545 -0.38(-3.07%)
Dec 21, 2020 11.77 12.44 11.51 12.28 12,416,166 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,623,154 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.93 12,817,682 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,828,111 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.68 8,349,569 +0.34(+2.73%)
Dec 14, 2020 13.28 13.33 12.33 12.34 10,268,905 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,521,083 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,751,487 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.24 12.52 14,760,354 -0.21(-1.63%)
Dec 08, 2020 12.56 13.15 12.48 12.73 13,414,382 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.68 12.71 12,666,633 -0.61(-4.61%)
Dec 04, 2020 12.56 13.34 12.48 13.33 17,336,576 +1.12(+9.21%)
Dec 03, 2020 11.89 12.48 11.63 12.20 12,921,718 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.99 11.80 14,105,925 +0.64(+5.71%)
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.