Skip to main content

Devon Energy (NY: DVN )

49.91 +0.45 (+0.90%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 51.31 51.46 50.29 50.33 11,645,439 -0.56(-1.10%)
Feb 27, 2023 51.45 51.59 50.64 50.89 10,307,852 -0.45(-0.87%)
Feb 24, 2023 50.79 51.51 50.31 51.33 10,746,303 +0.00(+0.00%)
Feb 23, 2023 50.77 51.58 50.21 51.33 12,776,068 +1.32(+2.63%)
Feb 22, 2023 50.13 50.73 49.06 50.02 14,072,552 -0.13(-0.26%)
Feb 21, 2023 50.10 50.49 49.65 50.15 12,171,793 +0.37(+0.75%)
Feb 17, 2023 51.15 51.15 48.95 49.78 27,336,496 -2.23(-4.29%)
Feb 16, 2023 53.21 53.59 51.97 52.01 18,916,958 -1.41(-2.64%)
Feb 15, 2023 54.93 55.23 51.71 53.42 56,162,324 -6.26(-10.49%)
Feb 14, 2023 58.73 60.11 58.37 59.68 9,299,951 +0.35(+0.60%)
Feb 13, 2023 58.76 59.84 58.24 59.32 8,138,891 +0.02(+0.03%)
Feb 10, 2023 57.28 59.45 57.14 59.31 9,350,725 +3.02(+5.37%)
Feb 09, 2023 57.19 57.41 56.15 56.28 6,085,261 -0.96(-1.68%)
Feb 08, 2023 58.15 58.61 56.84 57.24 8,405,787 -0.82(-1.41%)
Feb 07, 2023 56.67 58.18 55.87 58.06 8,744,524 +1.93(+3.44%)
Feb 06, 2023 56.57 57.23 55.35 56.13 7,911,224 -0.66(-1.17%)
Feb 03, 2023 56.93 58.37 56.72 56.79 7,032,835 -0.09(-0.16%)
Feb 02, 2023 57.92 57.92 56.00 56.89 9,378,749 -0.88(-1.52%)
Feb 01, 2023 58.39 58.61 56.69 57.77 10,356,626 -1.26(-2.13%)
Jan 31, 2023 58.24 59.49 57.83 59.03 7,986,500 +0.84(+1.44%)
Jan 30, 2023 60.29 60.61 58.14 58.19 8,565,568 -2.73(-4.49%)
Jan 27, 2023 61.34 62.49 60.90 60.92 7,725,396 -0.42(-0.68%)
Jan 26, 2023 60.79 61.35 59.45 61.34 6,794,065 +1.45(+2.42%)
Jan 25, 2023 59.17 59.90 58.25 59.89 6,242,734 +0.19(+0.31%)
Jan 24, 2023 61.37 61.71 59.56 59.71 7,536,528 -1.67(-2.72%)
Jan 23, 2023 60.98 61.84 60.71 61.38 6,689,678 +0.94(+1.56%)
Jan 20, 2023 60.02 60.62 59.17 60.43 7,600,361 +0.63(+1.05%)
Jan 19, 2023 58.04 59.92 57.91 59.81 7,834,134 +1.36(+2.33%)
Jan 18, 2023 59.77 61.05 58.42 58.45 8,937,045 -0.81(-1.37%)
Jan 17, 2023 59.52 60.10 58.98 59.26 5,762,227 -0.09(-0.16%)
Jan 13, 2023 59.65 59.87 58.69 59.35 5,865,013 -0.41(-0.69%)
Jan 12, 2023 59.21 60.46 59.05 59.76 7,730,583 +1.10(+1.88%)
Jan 11, 2023 59.68 59.84 58.11 58.66 8,093,254 -0.26(-0.44%)
Jan 10, 2023 58.61 58.95 57.37 58.92 6,328,197 +0.87(+1.50%)
Jan 09, 2023 58.51 59.26 57.81 58.05 8,103,376 +0.91(+1.58%)
Jan 06, 2023 57.09 58.11 56.75 57.15 7,856,118 +0.99(+1.76%)
Jan 05, 2023 54.94 56.47 54.67 56.16 9,432,755 +1.19(+2.16%)
Jan 04, 2023 53.09 55.31 52.65 54.97 10,367,493 +0.73(+1.34%)
Jan 03, 2023 56.68 57.18 53.41 54.25 11,358,766 -3.16(-5.51%)
Dec 30, 2022 56.89 57.47 56.49 57.41 7,168,717 +0.44(+0.77%)
Dec 29, 2022 56.33 57.43 56.13 56.97 6,804,181 +0.14(+0.25%)
Dec 28, 2022 58.66 58.67 56.60 56.83 6,983,844 -2.19(-3.72%)
Dec 27, 2022 58.82 59.38 58.46 59.03 7,248,425 +0.68(+1.17%)
Dec 23, 2022 56.87 58.35 56.41 58.34 6,535,170 +2.24(+3.99%)
Dec 22, 2022 57.46 57.64 54.69 56.10 8,644,093 -1.54(-2.67%)
Dec 21, 2022 56.82 57.77 56.21 57.64 8,549,845 +2.24(+4.04%)
Dec 20, 2022 55.02 55.91 54.66 55.40 8,146,428 +0.09(+0.17%)
Dec 19, 2022 56.42 56.86 54.80 55.31 7,505,746 -0.77(-1.36%)
Dec 16, 2022 56.00 56.71 55.12 56.08 15,404,500 -1.40(-2.44%)
Dec 15, 2022 57.06 57.65 56.24 57.48 8,546,256 -0.32(-0.55%)
Dec 14, 2022 58.46 58.89 56.78 57.79 9,699,189 -0.06(-0.10%)
Dec 13, 2022 58.47 58.89 56.93 57.85 11,775,312 +0.84(+1.47%)
Dec 12, 2022 55.99 57.39 55.60 57.01 11,381,946 +1.36(+2.45%)
Dec 09, 2022 57.82 58.22 55.57 55.65 14,091,993 -2.36(-4.07%)
Dec 08, 2022 60.20 60.64 57.60 58.01 14,632,838 -0.69(-1.17%)
Dec 07, 2022 58.99 59.80 57.92 58.69 11,505,317 +0.11(+0.19%)
Dec 06, 2022 60.29 61.44 58.14 58.58 11,258,877 -2.21(-3.64%)
Dec 05, 2022 63.72 64.33 60.15 60.79 12,253,192 -1.74(-2.79%)
Dec 02, 2022 62.12 63.47 62.12 62.54 9,032,023 +0.16(+0.26%)
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.