Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 13.56 13.70 13.06 13.53 11,340,923 +0.24(+1.82%)
Jan 29, 2021 13.73 14.22 13.17 13.29 13,873,375 -0.60(-4.30%)
Jan 28, 2021 14.06 14.18 13.45 13.89 15,216,485 -0.01(-0.06%)
Jan 27, 2021 13.29 14.19 13.00 13.90 19,201,716 +0.29(+2.14%)
Jan 26, 2021 14.27 14.48 13.59 13.60 13,649,006 -0.42(-2.99%)
Jan 25, 2021 14.15 14.23 13.48 14.02 18,613,704 -0.35(-2.42%)
Jan 22, 2021 14.37 14.59 13.97 14.37 20,601,860 -0.48(-3.21%)
Jan 21, 2021 16.08 16.14 14.11 14.85 26,256,726 -1.28(-7.91%)
Jan 20, 2021 16.34 16.39 15.74 16.12 12,683,285 -0.02(-0.15%)
Jan 19, 2021 16.14 16.26 15.76 16.15 13,518,538 +0.35(+2.20%)
Jan 15, 2021 16.07 16.10 15.33 15.80 15,582,342 -0.57(-3.50%)
Jan 14, 2021 15.56 16.77 15.54 16.37 16,093,218 +0.93(+6.01%)
Jan 13, 2021 15.87 15.92 15.35 15.45 13,461,919 -0.47(-2.94%)
Jan 12, 2021 15.11 16.05 14.82 15.91 21,156,002 +1.11(+7.53%)
Jan 11, 2021 14.19 14.85 13.97 14.80 13,488,620 +0.18(+1.21%)
Jan 08, 2021 15.17 15.22 14.46 14.62 17,280,410 -0.37(-2.48%)
Jan 07, 2021 14.64 15.56 14.51 14.99 26,623,330 +0.20(+1.36%)
Jan 06, 2021 14.29 15.06 14.13 14.79 110,974,208 +0.78(+5.53%)
Jan 05, 2021 13.22 14.48 13.20 14.02 21,801,466 +0.99(+7.63%)
Jan 04, 2021 12.92 13.27 12.68 13.02 12,761,836 +0.26(+2.02%)
Dec 31, 2020 12.76 12.76 12.76 10,999,530 -0.27(-2.04%)
Dec 30, 2020 12.36 13.10 12.31 13.03 10,999,530 +0.67(+5.42%)
Dec 29, 2020 12.51 12.55 12.19 12.36 6,995,922 -0.03(-0.26%)
Dec 28, 2020 12.51 12.64 12.30 12.39 6,681,438 +0.02(+0.13%)
Dec 24, 2020 12.66 12.68 12.22 12.38 3,459,550 -0.27(-2.11%)
Dec 23, 2020 12.27 12.86 12.05 12.64 8,142,021 +0.67(+5.60%)
Dec 22, 2020 12.37 12.39 11.96 11.97 6,775,794 -0.38(-3.07%)
Dec 21, 2020 11.84 12.51 11.58 12.35 12,345,561 -0.27(-2.11%)
Dec 18, 2020 12.96 13.12 12.46 12.62 22,494,506 -0.38(-2.92%)
Dec 17, 2020 13.01 13.14 12.69 13.00 12,744,794 +0.15(+1.19%)
Dec 16, 2020 12.86 12.98 12.48 12.85 13,749,477 +0.10(+0.76%)
Dec 15, 2020 12.56 12.78 12.29 12.75 8,302,089 +0.34(+2.73%)
Dec 14, 2020 13.35 13.40 12.40 12.41 10,210,510 -0.64(-4.89%)
Dec 11, 2020 13.30 13.31 12.87 13.05 8,472,628 -0.33(-2.47%)
Dec 10, 2020 12.58 13.50 12.50 13.38 11,684,662 +0.78(+6.22%)
Dec 09, 2020 13.00 13.11 12.31 12.60 14,676,418 -0.21(-1.63%)
Dec 08, 2020 12.63 13.23 12.56 12.80 13,338,101 +0.02(+0.13%)
Dec 07, 2020 13.16 13.24 12.75 12.79 12,594,604 -0.62(-4.60%)
Dec 04, 2020 12.63 13.42 12.56 13.40 17,237,992 +1.13(+9.21%)
Dec 03, 2020 11.95 12.55 11.70 12.27 12,848,238 +0.41(+3.45%)
Dec 02, 2020 11.14 12.25 11.05 11.87 14,025,711 +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.