Devon Energy (NY: DVN )

49.93 +0.47 (+0.95%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.58 38.27 37.42 38.05 5,666,981 +0.33(+0.87%)
Dec 30, 2021 38.30 38.70 37.67 37.73 5,690,634 -0.46(-1.20%)
Dec 29, 2021 38.24 38.95 37.95 38.18 8,676,009 -0.26(-0.67%)
Dec 28, 2021 38.79 39.18 38.09 38.44 7,378,823 -0.09(-0.25%)
Dec 27, 2021 36.22 38.66 35.69 38.54 9,475,901 +2.21(+6.09%)
Dec 23, 2021 36.73 36.96 36.26 36.33 6,250,970 -0.21(-0.57%)
Dec 22, 2021 35.69 37.06 35.16 36.53 8,761,377 +0.85(+2.37%)
Dec 21, 2021 33.66 35.90 33.64 35.69 17,564,784 +2.63(+7.97%)
Dec 20, 2021 31.43 33.16 30.71 33.05 23,716,568 -0.81(-2.40%)
Dec 17, 2021 34.45 34.64 33.09 33.86 23,794,518 -1.00(-2.87%)
Dec 16, 2021 34.86 35.89 34.59 34.87 11,845,868 +0.33(+0.95%)
Dec 15, 2021 34.84 34.85 33.00 34.54 16,939,414 -0.31(-0.89%)
Dec 14, 2021 34.90 35.49 34.46 34.85 13,019,413 -0.62(-1.75%)
Dec 13, 2021 36.78 37.15 35.40 35.47 11,018,948 -2.04(-5.44%)
Dec 10, 2021 37.13 37.60 35.86 37.51 9,280,610 +0.95(+2.60%)
Dec 09, 2021 37.56 37.63 36.30 36.56 12,704,786 -1.51(-3.97%)
Dec 08, 2021 38.43 38.61 37.74 38.07 9,695,465 -0.18(-0.47%)
Dec 07, 2021 36.55 38.48 36.55 38.25 15,320,910 +2.34(+6.52%)
Dec 06, 2021 35.90 36.60 35.05 35.91 9,908,504 +0.50(+1.41%)
Dec 03, 2021 35.92 36.65 34.71 35.41 11,749,222 +0.15(+0.43%)
Dec 02, 2021 34.15 35.48 33.12 35.26 16,124,742 +0.64(+1.84%)
Dec 01, 2021 37.25 37.25 34.55 34.62 14,887,471 -1.03(-2.90%)
Nov 30, 2021 36.27 37.18 35.20 35.66 21,310,872 -1.58(-4.23%)
Nov 29, 2021 37.33 38.18 36.59 37.23 12,520,967 +1.03(+2.86%)
Nov 26, 2021 35.61 36.33 33.83 36.20 18,741,160 -2.03(-5.30%)
Nov 24, 2021 36.59 38.62 36.54 38.22 14,413,806 +1.40(+3.80%)
Nov 23, 2021 35.79 37.04 35.79 36.83 13,152,965 +1.95(+5.59%)
Nov 22, 2021 34.32 35.65 34.08 34.88 12,822,601 +0.46(+1.33%)
Nov 19, 2021 35.49 35.76 34.26 34.42 17,166,956 -2.31(-6.28%)
Nov 18, 2021 35.98 37.25 36.66 36.72 9,804,994 +0.87(+2.44%)
Nov 17, 2021 36.44 37.29 35.65 35.85 9,217,938 -0.97(-2.62%)
Nov 16, 2021 36.62 37.19 36.24 36.82 6,607,524 +0.21(+0.58%)
Nov 15, 2021 36.07 37.09 35.33 36.61 10,262,406 +0.51(+1.41%)
Nov 12, 2021 35.88 36.34 35.63 36.10 7,071,542 -0.12(-0.33%)
Nov 11, 2021 36.10 36.72 36.09 36.22 7,679,195 +0.33(+0.92%)
Nov 10, 2021 36.83 35.88 10,856,012 -1.41(-3.77%)
Nov 09, 2021 37.40 37.64 36.13 37.29 8,336,773 -0.11(-0.29%)
Nov 08, 2021 37.43 37.97 37.14 37.40 9,453,558 +0.46(+1.24%)
Nov 05, 2021 36.53 37.02 35.88 36.94 10,241,074 +1.03(+2.88%)
Nov 04, 2021 36.42 37.10 35.49 35.91 13,491,589 +0.33(+0.93%)
Nov 03, 2021 36.10 37.31 35.16 35.58 17,720,064 -0.01(-0.02%)
Nov 02, 2021 35.40 36.05 35.35 35.59 11,379,247 -0.01(-0.02%)
Nov 01, 2021 34.78 35.94 34.61 35.60 15,775,031 +1.62(+4.77%)
Oct 29, 2021 34.16 34.24 33.36 33.98 9,386,767 -0.36(-1.04%)
Oct 28, 2021 33.50 34.37 33.48 34.33 6,899,545 +0.75(+2.25%)
Oct 27, 2021 34.50 34.81 33.41 33.58 10,670,502 -1.61(-4.58%)
Oct 26, 2021 34.69 35.38 35.19 7,858,583 +0.72(+2.09%)
Oct 25, 2021 34.76 35.01 33.99 34.47 10,186,559 +0.19(+0.54%)
Oct 22, 2021 33.87 34.30 33.37 34.28 8,651,922 +0.63(+1.86%)
Oct 21, 2021 34.42 34.58 33.19 33.66 11,718,333 -1.03(-2.96%)
Oct 20, 2021 33.77 34.78 33.50 34.68 12,460,749 +0.52(+1.51%)
Oct 19, 2021 34.45 35.44 34.00 34.16 18,957,834 -0.19(-0.54%)
Oct 18, 2021 34.48 35.59 33.81 34.35 13,892,220 +0.36(+1.05%)
Oct 15, 2021 34.12 34.74 33.93 33.99 9,127,242 +0.27(+0.80%)
Oct 14, 2021 33.71 33.86 33.07 33.72 8,998,227 +0.67(+2.03%)
Oct 13, 2021 32.71 33.38 32.26 33.05 9,075,196 -0.22(-0.66%)
Oct 12, 2021 33.45 34.10 32.86 33.27 10,985,818 -0.17(-0.51%)
Oct 11, 2021 34.47 34.64 33.27 33.44 11,915,306 -0.35(-1.03%)
Oct 08, 2021 33.06 33.88 32.91 33.79 12,920,328 +1.24(+3.80%)
Oct 07, 2021 32.90 33.04 31.80 32.55 16,585,235 -0.24(-0.72%)
Oct 06, 2021 33.08 33.72 32.25 32.79 20,025,912 -1.19(-3.49%)
Oct 05, 2021 33.33 34.12 32.91 33.98 22,659,190 +1.12(+3.41%)
Oct 04, 2021 31.79 33.40 31.74 32.86 22,608,666 +1.65(+5.30%)
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.