Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.12 22.12 21.28 21.53 11,115,119 -0.66(-2.97%)
Jul 29, 2021 22.46 22.48 22.01 22.19 7,207,259 +0.14(+0.64%)
Jul 28, 2021 21.90 22.32 21.50 22.05 8,255,539 +0.43(+2.00%)
Jul 27, 2021 21.89 22.10 21.43 21.62 10,199,004 -0.59(-2.66%)
Jul 26, 2021 21.49 22.30 21.49 22.21 9,999,522 +0.86(+4.02%)
Jul 23, 2021 21.71 21.73 20.98 21.35 9,582,046 -0.31(-1.42%)
Jul 22, 2021 22.02 22.15 21.57 21.66 8,390,233 -0.29(-1.33%)
Jul 21, 2021 21.53 22.26 21.42 21.95 10,876,789 +0.84(+3.99%)
Jul 20, 2021 20.79 21.52 20.45 21.11 15,974,687 +0.33(+1.60%)
Jul 19, 2021 20.25 21.02 20.04 20.77 20,203,900 -0.71(-3.30%)
Jul 16, 2021 22.52 22.58 21.36 21.48 16,238,212 -0.73(-3.26%)
Jul 15, 2021 22.42 22.99 22.10 22.21 16,114,079 -0.54(-2.38%)
Jul 14, 2021 24.24 24.75 22.47 22.75 19,798,972 -1.39(-5.76%)
Jul 13, 2021 23.74 24.32 23.60 24.14 11,870,541 +0.23(+0.94%)
Jul 12, 2021 23.41 24.08 23.22 23.92 10,095,468 +0.04(+0.17%)
Jul 09, 2021 23.42 23.95 23.00 23.87 10,575,327 +0.74(+3.21%)
Jul 08, 2021 22.29 23.48 22.12 23.13 12,348,035 +0.19(+0.84%)
Jul 07, 2021 23.49 23.84 22.52 22.94 16,470,406 -0.26(-1.11%)
Jul 06, 2021 24.42 24.41 23.05 23.20 18,098,872 -1.16(-4.76%)
Jul 02, 2021 24.88 24.97 24.36 24.36 11,003,249 -0.61(-2.44%)
Jul 01, 2021 25.25 25.46 24.50 24.96 13,753,606 +0.64(+2.64%)
Jun 30, 2021 23.69 24.40 23.66 24.32 12,983,884 +0.97(+4.18%)
Jun 29, 2021 23.81 24.07 23.21 23.35 10,580,885 -0.32(-1.37%)
Jun 28, 2021 24.67 24.73 23.39 23.67 14,785,701 -1.12(-4.54%)
Jun 25, 2021 24.78 24.99 24.40 24.80 13,160,970 +0.02(+0.07%)
Jun 24, 2021 24.26 24.80 23.87 24.78 10,911,420 +0.53(+2.20%)
Jun 23, 2021 24.06 24.92 24.04 24.25 11,381,094 +0.47(+1.96%)
Jun 22, 2021 23.67 23.92 23.22 23.78 9,598,397 -0.05(-0.21%)
Jun 21, 2021 22.67 23.85 22.65 23.83 12,637,243 +1.54(+6.92%)
Jun 18, 2021 22.37 22.87 22.22 22.29 20,093,678 -0.70(-3.04%)
Jun 17, 2021 24.14 24.44 22.62 22.99 17,949,404 -1.22(-5.06%)
Jun 16, 2021 24.39 24.63 23.77 24.22 11,295,623 -0.45(-1.82%)
Jun 15, 2021 24.22 24.78 24.17 24.67 8,650,491 +0.52(+2.14%)
Jun 14, 2021 24.68 24.95 23.97 24.15 9,578,889 -0.26(-1.06%)
Jun 11, 2021 24.39 24.63 24.26 24.41 7,653,072 +0.20(+0.83%)
Jun 10, 2021 25.17 25.23 23.93 24.21 13,675,094 -0.44(-1.80%)
Jun 09, 2021 25.48 25.68 24.54 24.65 11,837,711 -0.76(-2.98%)
Jun 08, 2021 25.11 25.63 24.80 25.41 11,867,970 -0.06(-0.23%)
Jun 07, 2021 25.95 26.35 25.25 25.47 12,011,635 -0.61(-2.34%)
Jun 04, 2021 25.92 26.20 25.29 26.08 12,048,125 +0.40(+1.57%)
Jun 03, 2021 25.14 25.78 24.90 25.67 12,556,951 +0.30(+1.20%)
Jun 02, 2021 24.99 25.85 24.48 25.37 19,887,488 +0.49(+1.99%)
Jun 01, 2021 23.75 24.99 23.54 24.87 45,250,244 +3.00(+13.70%)
May 28, 2021 22.10 22.16 21.65 21.88 7,449,146 -0.07(-0.34%)
May 27, 2021 21.90 22.18 21.62 21.95 17,972,040 +0.20(+0.91%)
May 26, 2021 21.28 21.81 21.12 21.75 9,979,640 +0.50(+2.36%)
May 25, 2021 21.36 21.74 21.16 21.25 16,149,104 -0.12(-0.58%)
May 24, 2021 21.31 21.48 20.80 21.37 11,477,907 +0.49(+2.37%)
May 21, 2021 20.99 21.41 20.85 20.88 10,485,257 +0.07(+0.36%)
May 20, 2021 20.73 20.92 20.23 20.81 9,369,652 -0.02(-0.08%)
May 19, 2021 20.96 21.10 20.25 20.82 16,835,834 -0.79(-3.66%)
May 18, 2021 22.53 22.60 21.59 21.61 16,136,659 -0.78(-3.49%)
May 17, 2021 21.50 22.53 21.46 22.39 14,621,169 +0.67(+3.07%)
May 14, 2021 20.79 21.74 20.79 21.73 12,265,529 +1.34(+6.59%)
May 13, 2021 20.65 21.16 19.99 20.39 13,080,861 -0.40(-1.94%)
May 12, 2021 21.01 21.95 20.55 20.79 17,460,242 -0.13(-0.62%)
May 11, 2021 20.25 21.04 20.09 20.92 12,940,829 -0.22(-1.04%)
May 10, 2021 21.50 22.20 21.12 21.14 16,111,651 -0.17(-0.80%)
May 07, 2021 20.20 21.60 20.08 21.31 16,275,269 +0.77(+3.76%)
May 06, 2021 20.43 20.56 19.85 20.54 13,798,625 +0.03(+0.16%)
May 05, 2021 20.24 20.84 19.24 20.50 27,691,274 +1.45(+7.59%)
May 04, 2021 19.29 19.58 18.71 19.06 13,427,529 -0.14(-0.72%)
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.