Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.44	44.51		43.69	13,764,225	-0.85(-1.90%)
Jan 28, 2022	45.40	45.57	43.48	44.54	11,253,683	-0.16(-0.37%)
Jan 27, 2022	45.92	46.88	43.72	44.71	15,790,826	-0.04(-0.10%)
Jan 26, 2022	44.93	45.98	43.86	44.75	19,335,860	+0.46(+1.03%)
Jan 25, 2022	41.49	44.79	40.54	44.29	21,315,036	+2.53(+6.06%)
Jan 24, 2022	38.41	41.95	37.04	41.76	29,433,462	+1.91(+4.79%)
Jan 21, 2022	40.74	40.88	38.92	39.85	19,985,262	-2.17(-5.16%)
Jan 20, 2022	41.66	44.02	41.20	42.02	15,471,244	-0.26(-0.61%)
Jan 19, 2022	43.87	44.07	42.27	42.28	14,149,432	-1.24(-2.84%)
Jan 18, 2022	44.14	44.92	42.52	43.51	13,397,273	-0.03(-0.06%)
Jan 14, 2022				43.54	0	+0.65(+1.51%)
Jan 13, 2022	43.20	43.93	42.59	42.89	12,435,186	-0.22(-0.52%)
Jan 12, 2022	43.76	44.20	42.83	43.12	16,827,278	+0.09(+0.20%)
Jan 11, 2022	42.49	43.30	41.34	43.03	15,239,124	+1.12(+2.68%)
Jan 10, 2022	41.71	42.13	40.42	41.91	11,389,486	-0.34(-0.80%)
Jan 07, 2022	41.85	42.99	41.32	42.24	18,068,456	+0.45(+1.08%)
Jan 06, 2022	41.85	42.33	40.61	41.79	16,800,506	+1.52(+3.78%)
Jan 05, 2022	41.60	42.06	40.19	40.27	15,951,268	-0.91(-2.20%)
Jan 04, 2022	39.98	41.45	39.85	41.18	17,959,264	+1.81(+4.59%)

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.