Devon Energy (NY: DVN )

41.28 +0.91 (+2.25%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.30 19.79 19.07 19.11 10,519,127 -0.56(-2.87%)
Apr 29, 2021 19.94 20.31 19.37 19.67 14,103,298 +0.03(+0.17%)
Apr 28, 2021 18.50 19.78 18.37 19.64 19,367,586 +1.54(+8.54%)
Apr 27, 2021 17.94 18.22 17.65 18.10 8,956,039 +0.22(+1.23%)
Apr 26, 2021 17.47 18.01 17.41 17.88 9,618,854 +0.35(+2.01%)
Apr 23, 2021 17.30 17.62 17.07 17.52 6,145,792 +0.36(+2.10%)
Apr 22, 2021 17.38 17.44 16.99 17.16 7,956,770 -0.14(-0.80%)
Apr 21, 2021 16.46 17.47 16.46 17.30 8,565,708 +0.16(+0.95%)
Apr 20, 2021 17.85 17.90 16.71 17.14 16,882,370 -0.87(-4.81%)
Apr 19, 2021 17.93 18.38 17.68 18.01 10,552,138 +0.12(+0.69%)
Apr 16, 2021 18.40 18.44 17.72 17.88 8,036,438 -0.40(-2.19%)
Apr 15, 2021 18.49 18.49 17.99 18.28 8,550,071 -0.10(-0.53%)
Apr 14, 2021 17.93 18.92 17.91 18.38 14,669,900 +0.65(+3.69%)
Apr 13, 2021 17.85 17.96 17.54 17.73 8,999,922 -0.16(-0.87%)
Apr 12, 2021 18.27 18.47 17.79 17.88 9,144,815 -0.13(-0.73%)
Apr 09, 2021 18.23 18.52 17.90 18.01 8,352,219 -0.25(-1.34%)
Apr 08, 2021 18.16 18.30 17.79 18.26 9,479,216 -0.15(-0.80%)
Apr 07, 2021 18.65 18.76 18.32 18.41 9,569,285 -0.21(-1.14%)
Apr 06, 2021 18.60 19.22 18.45 18.62 15,326,927 +0.26(+1.43%)
Apr 05, 2021 19.13 19.16 18.27 18.36 13,836,173 -0.85(-4.43%)
Apr 01, 2021 18.13 19.25 18.05 19.21 17,284,614 +1.35(+7.55%)
Mar 31, 2021 17.98 18.01 17.53 17.86 11,347,779 -0.12(-0.68%)
Mar 30, 2021 17.58 18.06 17.31 17.98 9,830,616 +0.12(+0.69%)
Mar 29, 2021 18.44 18.67 17.61 17.86 13,313,824 -0.73(-3.91%)
Mar 26, 2021 18.77 18.95 18.07 18.59 14,579,251 +0.32(+1.75%)
Mar 25, 2021 17.72 18.34 17.32 18.27 11,356,167 +0.01(+0.04%)
Mar 24, 2021 18.24 18.90 18.23 18.26 13,518,310 +0.49(+2.76%)
Mar 23, 2021 17.74 18.34 17.53 17.77 16,147,330 -0.48(-2.64%)
Mar 22, 2021 18.46 18.50 18.06 18.25 14,625,746 -0.30(-1.63%)
Mar 19, 2021 18.31 18.77 18.08 18.55 22,149,420 +0.28(+1.52%)
Mar 18, 2021 19.25 19.34 17.97 18.28 20,820,554 -1.08(-5.57%)
Mar 17, 2021 19.13 19.54 18.80 19.35 14,502,744 +0.14(+0.72%)
Mar 16, 2021 19.64 19.84 19.09 19.22 12,114,566 -0.90(-4.47%)
Mar 15, 2021 19.80 20.24 19.34 20.11 12,726,896 +0.29(+1.48%)
Mar 12, 2021 20.09 20.23 19.69 19.82 11,988,406 -0.07(-0.37%)
Mar 11, 2021 19.54 20.14 19.47 19.89 17,251,214 +0.60(+3.10%)
Mar 10, 2021 19.08 19.53 18.76 19.30 21,003,540 +0.06(+0.29%)
Mar 09, 2021 19.87 20.06 19.13 19.24 14,544,335 -0.60(-3.01%)
Mar 08, 2021 20.79 20.97 19.55 19.84 27,851,986 -0.84(-4.06%)
Mar 05, 2021 19.80 21.10 19.40 20.68 31,098,050 +1.61(+8.43%)
Mar 04, 2021 18.51 19.49 18.09 19.07 24,005,230 +0.75(+4.10%)
Mar 03, 2021 18.36 18.97 18.30 18.32 16,975,412 +0.17(+0.93%)
Mar 02, 2021 18.16 18.72 18.00 18.15 13,023,217 +0.06(+0.36%)
Mar 01, 2021 17.80 18.26 17.64 18.09 14,651,849 +0.69(+3.99%)
Feb 26, 2021 16.97 17.58 16.44 17.39 20,126,624 +0.15(+0.89%)
Feb 25, 2021 18.08 18.30 17.14 17.24 21,293,588 -0.74(-4.13%)
Feb 24, 2021 17.52 18.13 17.21 17.98 19,318,198 +0.55(+3.15%)
Feb 23, 2021 17.27 17.56 15.83 17.43 22,276,484 +0.27(+1.60%)
Feb 22, 2021 17.01 18.17 16.86 17.16 24,334,292 +0.34(+2.02%)
Feb 19, 2021 16.66 16.88 16.45 16.82 11,572,747 +0.23(+1.41%)
Feb 18, 2021 17.38 17.50 16.55 16.58 13,274,316 -0.96(-5.48%)
Feb 17, 2021 16.67 17.75 16.47 17.54 16,426,039 +0.69(+4.12%)
Feb 16, 2021 16.62 17.05 16.44 16.85 17,921,224 +0.72(+4.45%)
Feb 12, 2021 15.42 16.15 15.32 16.13 11,302,617 +0.55(+3.52%)
Feb 11, 2021 15.76 15.77 15.09 15.58 8,943,640 -0.35(-2.18%)
Feb 10, 2021 15.32 16.02 15.21 15.93 14,369,139 +0.69(+4.56%)
Feb 09, 2021 15.30 15.45 14.86 15.24 10,228,616 +0.10(+0.64%)
Feb 08, 2021 14.63 15.26 14.56 15.14 12,767,677 +0.69(+4.75%)
Feb 05, 2021 15.04 15.19 14.42 14.45 11,673,814 -0.20(-1.38%)
Feb 04, 2021 14.82 14.84 14.27 14.65 9,167,467 -0.04(-0.27%)
Feb 03, 2021 13.87 14.73 13.84 14.69 13,012,292 +1.00(+7.31%)
Feb 02, 2021 13.94 14.15 13.60 13.69 13,059,163 +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.