Skip to main content

Devon Energy (NY: DVN )

51.83 +0.40 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 51.53 52.44 51.42 51.83 5,075,408 +0.40(+0.78%)
Apr 18, 2024 51.94 52.15 51.23 51.43 5,168,128 -0.24(-0.46%)
Apr 17, 2024 52.04 52.65 51.44 51.67 6,183,091 -0.51(-0.98%)
Apr 16, 2024 52.37 52.70 51.55 52.18 6,991,257 -0.50(-0.95%)
Apr 15, 2024 53.66 54.04 52.49 52.68 7,848,878 -0.74(-1.39%)
Apr 12, 2024 54.47 55.09 53.26 53.42 9,808,668 -0.48(-0.89%)
Apr 11, 2024 54.49 54.93 53.27 53.90 7,529,009 -0.61(-1.12%)
Apr 10, 2024 54.01 54.55 53.54 54.51 7,980,443 +0.37(+0.68%)
Apr 09, 2024 53.57 54.21 53.25 54.14 7,886,004 +0.71(+1.33%)
Apr 08, 2024 53.49 53.80 52.96 53.43 7,179,702 +0.16(+0.30%)
Apr 05, 2024 52.78 53.58 52.33 53.27 7,669,299 +0.73(+1.39%)
Apr 04, 2024 52.95 53.12 52.30 52.54 7,698,799 -0.23(-0.44%)
Apr 03, 2024 51.85 52.83 51.85 52.77 8,997,356 +1.15(+2.23%)
Apr 02, 2024 51.26 51.65 50.87 51.62 7,092,873 +0.67(+1.32%)
Apr 01, 2024 50.92 51.20 50.32 50.95 8,015,460 +0.77(+1.53%)
Mar 28, 2024 49.97 50.29 49.72 50.18 9,259,397 +0.72(+1.46%)
Mar 27, 2024 48.54 49.47 48.48 49.46 5,579,276 +0.67(+1.37%)
Mar 26, 2024 49.17 49.33 48.77 48.79 5,830,437 -0.26(-0.53%)
Mar 25, 2024 48.68 49.24 48.56 49.05 6,089,959 +0.68(+1.41%)
Mar 22, 2024 48.59 48.83 48.30 48.37 4,640,157 -0.16(-0.33%)
Mar 21, 2024 48.63 48.65 48.20 48.53 6,671,281 -0.08(-0.16%)
Mar 20, 2024 48.08 48.85 48.00 48.61 6,248,150 +0.18(+0.37%)
Mar 19, 2024 47.45 48.53 47.34 48.43 8,603,739 +0.96(+2.02%)
Mar 18, 2024 47.67 48.02 47.26 47.47 6,689,641 -0.15(-0.31%)
Mar 15, 2024 47.51 48.29 47.47 47.62 16,340,751 -0.24(-0.50%)
Mar 14, 2024 47.31 47.87 47.24 47.86 9,066,396 +0.89(+1.89%)
Mar 13, 2024 46.58 47.35 46.58 46.97 8,925,463 +0.82(+1.78%)
Mar 12, 2024 46.27 46.55 46.07 46.15 7,000,710 -0.09(-0.19%)
Mar 11, 2024 45.70 46.31 45.28 46.24 7,642,216 +0.51(+1.10%)
Mar 08, 2024 45.60 45.94 45.37 45.73 6,854,464 +0.27(+0.59%)
Mar 07, 2024 45.03 45.85 44.98 45.46 7,836,876 +0.44(+0.97%)
Mar 06, 2024 45.15 45.18 44.48 45.03 8,437,095 +0.37(+0.82%)
Mar 05, 2024 44.19 44.99 43.92 44.66 9,650,480 +0.70(+1.60%)
Mar 04, 2024 44.12 44.30 43.83 43.96 7,380,114 -0.02(-0.05%)
Mar 01, 2024 44.04 44.37 43.67 43.98 12,145,925 +0.33(+0.75%)
Feb 29, 2024 43.78 44.03 43.43 43.65 8,048,691 +0.03(+0.07%)
Feb 28, 2024 43.69 44.50 43.32 43.62 11,460,228 -0.29(-0.65%)
Feb 27, 2024 43.72 44.22 43.54 43.91 7,533,001 +0.49(+1.12%)
Feb 26, 2024 43.32 43.94 43.08 43.42 8,237,749 -0.05(-0.11%)
Feb 23, 2024 43.11 43.71 42.73 43.47 7,095,520 -0.09(-0.20%)
Feb 22, 2024 43.28 43.85 42.92 43.56 10,986,709 -0.14(-0.32%)
Feb 21, 2024 43.31 44.22 43.24 43.70 7,590,422 +0.69(+1.61%)
Feb 20, 2024 42.98 43.42 42.73 43.01 6,436,623 -0.05(-0.12%)
Feb 16, 2024 42.79 43.32 42.56 43.06 6,234,141 +0.27(+0.63%)
Feb 15, 2024 41.47 42.91 41.47 42.79 8,927,553 +1.34(+3.23%)
Feb 14, 2024 41.66 42.10 41.26 41.45 6,768,224 -0.06(-0.14%)
Feb 13, 2024 41.69 41.88 41.03 41.51 6,571,950 -0.34(-0.81%)
Feb 12, 2024 41.40 42.19 41.37 41.85 8,043,867 +0.64(+1.56%)
Feb 09, 2024 42.00 42.18 40.97 41.20 7,532,074 -0.81(-1.93%)
Feb 08, 2024 40.95 42.09 40.93 42.02 11,191,239 +1.09(+2.66%)
Feb 07, 2024 40.79 41.09 40.31 40.93 6,822,915 +0.23(+0.56%)
Feb 06, 2024 40.55 41.11 40.36 40.70 6,928,321 +0.39(+0.96%)
Feb 05, 2024 40.69 40.76 40.09 40.31 7,518,605 -0.60(-1.48%)
Feb 02, 2024 41.34 41.43 40.83 40.92 7,016,420 -0.50(-1.20%)
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.