Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.