Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 13.56 13.70 13.05 13.53 11,342,890 +0.24(+1.82%)
Jan 29, 2021 13.73 14.22 13.17 13.29 13,875,781 -0.60(-4.30%)
Jan 28, 2021 14.06 14.18 13.45 13.88 15,219,124 -0.01(-0.06%)
Jan 27, 2021 13.29 14.18 13.00 13.89 19,205,046 +0.29(+2.14%)
Jan 26, 2021 14.27 14.47 13.59 13.60 13,651,373 -0.42(-2.99%)
Jan 25, 2021 14.15 14.23 13.47 14.02 18,616,932 -0.35(-2.42%)
Jan 22, 2021 14.37 14.59 13.97 14.37 20,605,434 -0.48(-3.21%)
Jan 21, 2021 16.07 16.14 14.11 14.85 26,261,280 -1.28(-7.91%)
Jan 20, 2021 16.34 16.39 15.74 16.12 12,685,485 -0.02(-0.15%)
Jan 19, 2021 16.14 16.26 15.76 16.14 13,520,883 +0.35(+2.20%)
Jan 15, 2021 16.06 16.09 15.33 15.80 15,585,045 -0.57(-3.50%)
Jan 14, 2021 15.56 16.77 15.54 16.37 16,096,009 +0.93(+6.01%)
Jan 13, 2021 15.87 15.92 15.35 15.44 13,464,254 -0.47(-2.94%)
Jan 12, 2021 15.11 16.05 14.82 15.91 21,159,672 +1.11(+7.53%)
Jan 11, 2021 14.18 14.85 13.97 14.80 13,490,959 +0.18(+1.21%)
Jan 08, 2021 15.17 15.22 14.46 14.62 17,283,408 -0.37(-2.48%)
Jan 07, 2021 14.64 15.56 14.51 14.99 26,627,948 +0.20(+1.36%)
Jan 06, 2021 14.29 15.06 14.13 14.79 110,993,456 +0.78(+5.53%)
Jan 05, 2021 13.22 14.48 13.20 14.01 21,805,248 +0.99(+7.63%)
Jan 04, 2021 12.92 13.26 12.68 13.02 12,764,049 +0.26(+2.02%)
Dec 31, 2020 12.76 12.76 12.76 11,001,437 -0.27(-2.04%)
Dec 30, 2020 12.36 13.10 12.31 13.03 11,001,437 +0.67(+5.42%)
Dec 29, 2020 12.51 12.55 12.19 12.36 6,997,135 -0.03(-0.26%)
Dec 28, 2020 12.51 12.63 12.30 12.39 6,682,597 +0.02(+0.13%)
Dec 24, 2020 12.66 12.67 12.21 12.38 3,460,150 -0.27(-2.11%)
Dec 23, 2020 12.27 12.86 12.05 12.64 8,143,433 +0.67(+5.60%)
Dec 22, 2020 12.37 12.39 11.96 11.97 6,776,970 -0.38(-3.07%)
Dec 21, 2020 11.83 12.50 11.58 12.35 12,347,702 -0.27(-2.11%)
Dec 18, 2020 12.96 13.11 12.46 12.62 22,498,408 -0.38(-2.92%)
Dec 17, 2020 13.00 13.14 12.69 13.00 12,747,005 +0.15(+1.19%)
Dec 16, 2020 12.86 12.98 12.48 12.84 13,751,862 +0.10(+0.76%)
Dec 15, 2020 12.56 12.78 12.29 12.75 8,303,529 +0.34(+2.73%)
Dec 14, 2020 13.35 13.40 12.40 12.41 10,212,281 -0.64(-4.89%)
Dec 11, 2020 13.30 13.31 12.86 13.05 8,474,097 -0.33(-2.47%)
Dec 10, 2020 12.58 13.50 12.50 13.38 11,686,689 +0.78(+6.22%)
Dec 09, 2020 12.99 13.11 12.30 12.59 14,678,962 -0.21(-1.63%)
Dec 08, 2020 12.63 13.23 12.55 12.80 13,340,412 +0.02(+0.13%)
Dec 07, 2020 13.15 13.24 12.75 12.79 12,596,787 -0.62(-4.61%)
Dec 04, 2020 12.63 13.42 12.55 13.40 17,240,980 +1.13(+9.21%)
Dec 03, 2020 11.95 12.54 11.70 12.27 12,850,465 +0.41(+3.45%)
Dec 02, 2020 11.14 12.25 11.05 11.86 14,028,142 +0.64(+5.71%)
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.