Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.74	51.55	47.39	51.45	26,117,436	+3.76(+7.88%)
Feb 25, 2022	46.09	47.71	46.02	47.70	14,589,109	+2.12(+4.64%)
Feb 24, 2022	46.40	46.74	44.25	45.58	24,374,978	-0.69(-1.49%)
Feb 23, 2022	46.11	47.33	45.70	46.27	14,296,742	+0.76(+1.67%)
Feb 22, 2022	50.14	50.14	44.28	45.51	26,962,662	-1.82(-3.85%)
Feb 18, 2022				47.33	0	-0.41(-0.85%)
Feb 17, 2022	46.93	48.75	46.70	47.74	20,409,616	+1.21(+2.60%)
Feb 16, 2022	45.12	48.13	44.99	46.53	23,994,168	+2.10(+4.73%)
Feb 15, 2022	43.97	44.75	43.25	44.43	13,038,193	-0.73(-1.61%)
Feb 14, 2022	46.51	46.54	44.52	45.15	13,805,604	-1.60(-3.42%)
Feb 11, 2022	45.48	46.79	45.05	46.75	13,836,027	+1.63(+3.62%)
Feb 10, 2022	44.70	46.62	44.70	45.12	11,282,117	+0.09(+0.19%)
Feb 09, 2022	44.51	45.66	44.26	45.03	8,451,604	+0.80(+1.82%)
Feb 08, 2022	45.28	45.44	43.68	44.23	11,282,333	-1.21(-2.66%)
Feb 07, 2022	45.57	46.49	44.47	45.44	11,915,515	-0.24(-0.53%)
Feb 04, 2022	46.53	47.90	45.52	45.68	14,766,990	-0.12(-0.26%)
Feb 03, 2022	45.73	46.22	44.57	45.80	10,706,099	-0.20(-0.43%)
Feb 02, 2022	45.03	46.17	44.43	46.00	10,849,909	+0.59(+1.29%)

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.