Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.29 19.78 19.07 19.11 10,520,952 -0.56(-2.87%)
Apr 29, 2021 19.94 20.31 19.37 19.67 14,105,744 +0.03(+0.17%)
Apr 28, 2021 18.50 19.78 18.36 19.64 19,370,946 +1.54(+8.54%)
Apr 27, 2021 17.94 18.22 17.65 18.09 8,957,593 +0.22(+1.23%)
Apr 26, 2021 17.47 18.01 17.40 17.87 9,620,523 +0.35(+2.01%)
Apr 23, 2021 17.30 17.62 17.06 17.52 6,146,858 +0.36(+2.09%)
Apr 22, 2021 17.37 17.44 16.99 17.16 7,958,150 -0.14(-0.80%)
Apr 21, 2021 16.46 17.47 16.46 17.30 8,567,194 +0.16(+0.95%)
Apr 20, 2021 17.85 17.90 16.70 17.14 16,885,298 -0.87(-4.81%)
Apr 19, 2021 17.93 18.38 17.68 18.00 10,553,968 +0.12(+0.69%)
Apr 16, 2021 18.40 18.44 17.72 17.88 8,037,832 -0.40(-2.19%)
Apr 15, 2021 18.48 18.48 17.99 18.28 8,551,554 -0.10(-0.53%)
Apr 14, 2021 17.93 18.92 17.90 18.38 14,672,444 +0.65(+3.69%)
Apr 13, 2021 17.85 17.95 17.53 17.73 9,001,483 -0.16(-0.87%)
Apr 12, 2021 18.26 18.47 17.79 17.88 9,146,401 -0.13(-0.73%)
Apr 09, 2021 18.23 18.51 17.90 18.01 8,353,668 -0.25(-1.34%)
Apr 08, 2021 18.16 18.30 17.79 18.26 9,480,860 -0.15(-0.80%)
Apr 07, 2021 18.65 18.75 18.31 18.40 9,570,945 -0.21(-1.14%)
Apr 06, 2021 18.60 19.22 18.44 18.62 15,329,585 +0.26(+1.42%)
Apr 05, 2021 19.13 19.16 18.26 18.35 13,838,573 -0.85(-4.43%)
Apr 01, 2021 18.13 19.25 18.04 19.20 17,287,612 +1.35(+7.55%)
Mar 31, 2021 17.98 18.00 17.53 17.86 11,349,747 -0.12(-0.68%)
Mar 30, 2021 17.58 18.06 17.31 17.98 9,832,321 +0.12(+0.69%)
Mar 29, 2021 18.44 18.66 17.61 17.86 13,316,133 -0.73(-3.91%)
Mar 26, 2021 18.77 18.94 18.07 18.58 14,581,780 +0.32(+1.74%)
Mar 25, 2021 17.72 18.34 17.32 18.26 11,358,137 +0.01(+0.04%)
Mar 24, 2021 18.24 18.89 18.22 18.26 13,520,655 +0.49(+2.76%)
Mar 23, 2021 17.73 18.34 17.53 17.77 16,150,130 -0.48(-2.64%)
Mar 22, 2021 18.45 18.50 18.06 18.25 14,628,282 -0.30(-1.63%)
Mar 19, 2021 18.31 18.77 18.08 18.55 22,153,262 +0.28(+1.52%)
Mar 18, 2021 19.25 19.33 17.96 18.27 20,824,164 -1.08(-5.57%)
Mar 17, 2021 19.12 19.54 18.80 19.35 14,505,260 +0.14(+0.72%)
Mar 16, 2021 19.64 19.83 19.09 19.21 12,116,667 -0.90(-4.47%)
Mar 15, 2021 19.80 20.23 19.33 20.11 12,729,104 +0.29(+1.48%)
Mar 12, 2021 20.09 20.23 19.68 19.82 11,990,486 -0.07(-0.37%)
Mar 11, 2021 19.54 20.13 19.46 19.89 17,254,206 +0.60(+3.10%)
Mar 10, 2021 19.08 19.53 18.76 19.29 21,007,184 +0.06(+0.29%)
Mar 09, 2021 19.87 20.06 19.12 19.24 14,546,857 -0.60(-3.01%)
Mar 08, 2021 20.79 20.96 19.54 19.83 27,856,816 -0.84(-4.06%)
Mar 05, 2021 19.79 21.09 19.39 20.67 31,103,444 +1.61(+8.42%)
Mar 04, 2021 18.51 19.49 18.08 19.07 24,009,392 +0.75(+4.10%)
Mar 03, 2021 18.36 18.97 18.30 18.32 16,978,356 +0.17(+0.93%)
Mar 02, 2021 18.16 18.71 18.00 18.15 13,025,475 +0.06(+0.36%)
Mar 01, 2021 17.80 18.26 17.64 18.08 14,654,391 +0.69(+3.99%)
Feb 26, 2021 16.97 17.57 16.44 17.39 20,130,116 +0.15(+0.89%)
Feb 25, 2021 18.07 18.29 17.14 17.23 21,297,280 -0.74(-4.13%)
Feb 24, 2021 17.52 18.12 17.21 17.98 19,321,548 +0.55(+3.15%)
Feb 23, 2021 17.27 17.56 15.83 17.43 22,280,348 +0.27(+1.60%)
Feb 22, 2021 17.01 18.16 16.86 17.15 24,338,514 +0.34(+2.02%)
Feb 19, 2021 16.65 16.88 16.45 16.82 11,574,754 +0.23(+1.41%)
Feb 18, 2021 17.37 17.50 16.55 16.58 13,276,619 -0.96(-5.48%)
Feb 17, 2021 16.67 17.74 16.47 17.54 16,428,888 +0.69(+4.12%)
Feb 16, 2021 16.62 17.05 16.44 16.85 17,924,332 +0.72(+4.45%)
Feb 12, 2021 15.42 16.14 15.31 16.13 11,304,577 +0.55(+3.52%)
Feb 11, 2021 15.76 15.77 15.09 15.58 8,945,191 -0.35(-2.18%)
Feb 10, 2021 15.31 16.02 15.21 15.93 14,371,631 +0.69(+4.56%)
Feb 09, 2021 15.30 15.45 14.85 15.23 10,230,390 +0.10(+0.64%)
Feb 08, 2021 14.63 15.26 14.55 15.14 12,769,891 +0.69(+4.75%)
Feb 05, 2021 15.04 15.18 14.42 14.45 11,675,838 -0.20(-1.38%)
Feb 04, 2021 14.81 14.84 14.26 14.65 9,169,057 -0.04(-0.27%)
Feb 03, 2021 13.87 14.73 13.84 14.69 13,014,549 +1.00(+7.31%)
Feb 02, 2021 13.94 14.14 13.60 13.69 13,061,428 +0.16(+1.19%)
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.