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 (%)
Apr 29, 2022	52.80	53.40	50.79	51.10	8,933,590	-1.51(-2.87%)
Apr 28, 2022	51.20	53.16	49.62	52.61	9,036,196	+1.60(+3.13%)
Apr 27, 2022	49.92	51.72	48.87	51.01	9,298,084	+1.47(+2.96%)
Apr 26, 2022	50.02	51.38	49.31	49.54	10,961,573	+0.19(+0.39%)
Apr 25, 2022	49.18	49.59	46.66	49.35	15,487,807	-1.66(-3.25%)
Apr 22, 2022	53.47	54.18	50.67	51.01	11,082,423	-2.71(-5.04%)
Apr 21, 2022	57.10	57.49	53.46	53.71	12,180,761	-3.04(-5.36%)
Apr 20, 2022	55.98	57.08	55.81	56.75	8,105,669	+1.41(+2.56%)
Apr 19, 2022	55.55	56.60	54.99	55.34	9,283,915	-0.47(-0.85%)
Apr 18, 2022	55.55	56.43	55.03	55.81	10,725,230	+0.86(+1.57%)
Apr 14, 2022	55.57	56.26	54.93	54.95	9,809,708	-1.05(-1.87%)
Apr 13, 2022	55.78	56.47	54.71	56.00	11,330,716	+1.31(+2.39%)
Apr 12, 2022	53.98	55.71	53.97	54.69	10,718,085	+1.96(+3.71%)
Apr 11, 2022	54.07	54.11	52.57	52.73	10,249,777	-2.06(-3.75%)
Apr 08, 2022	53.00	54.94	52.89	54.79	11,515,487	+1.88(+3.55%)
Apr 07, 2022	51.82	53.06	51.16	52.91	9,050,320	+1.66(+3.24%)
Apr 06, 2022	52.09	52.33	50.43	51.25	10,397,427	-0.11(-0.22%)
Apr 05, 2022	53.63	54.13	51.06	51.36	9,863,266	-2.09(-3.91%)
Apr 04, 2022	53.87	54.56	52.46	53.45	9,543,641	+0.44(+0.83%)

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.