Skip to main content

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 (%)
Dec 31, 2018 16.99 17.21 16.52 16.90 12,266,106 +0.06(+0.36%)
Dec 28, 2018 17.23 17.36 16.66 16.84 10,381,229 -0.33(-1.92%)
Dec 27, 2018 16.67 17.17 16.31 17.17 11,100,675 +0.14(+0.84%)
Dec 26, 2018 15.83 17.03 15.27 17.03 13,262,853 +1.30(+8.25%)
Dec 24, 2018 16.20 16.46 15.72 15.73 7,111,770 -0.70(-4.24%)
Dec 21, 2018 16.83 17.09 16.40 16.43 21,717,434 -0.45(-2.67%)
Dec 20, 2018 17.48 17.87 16.79 16.88 18,144,406 -1.00(-5.62%)
Dec 19, 2018 18.46 18.82 17.75 17.88 14,203,649 -0.42(-2.29%)
Dec 18, 2018 19.09 19.28 18.29 18.30 13,122,674 -0.82(-4.31%)
Dec 17, 2018 19.25 19.91 19.01 19.13 11,938,781 -0.25(-1.28%)
Dec 14, 2018 19.88 19.90 19.32 19.37 8,563,573 -0.77(-3.83%)
Dec 13, 2018 20.32 20.42 19.80 20.15 10,638,076 -0.25(-1.21%)
Dec 12, 2018 20.34 21.01 20.33 20.39 11,018,589 +0.40(+1.98%)
Dec 11, 2018 19.97 20.31 19.64 20.00 12,840,905 +0.36(+1.83%)
Dec 10, 2018 19.86 20.27 19.32 19.64 10,437,833 -0.70(-3.42%)
Dec 07, 2018 21.13 21.48 20.28 20.33 11,293,430 -0.41(-1.98%)
Dec 06, 2018 20.38 20.81 19.91 20.74 13,150,446 -0.31(-1.49%)
Dec 04, 2018 21.51 21.71 21.00 21.06 13,063,057 -0.45(-2.09%)
Dec 03, 2018 21.20 21.81 20.99 21.51 15,703,374 +1.30(+6.44%)
Nov 30, 2018 19.82 20.30 19.42 20.21 13,581,278 +0.09(+0.45%)
Nov 29, 2018 20.15 20.45 19.89 20.12 10,734,458 +0.03(+0.15%)
Nov 28, 2018 19.86 20.09 19.34 20.09 8,225,546 +0.19(+0.98%)
Nov 27, 2018 20.25 20.45 19.80 19.89 8,144,565 -0.39(-1.92%)
Nov 26, 2018 20.40 20.66 20.03 20.28 10,019,978 +0.16(+0.82%)
Nov 23, 2018 20.46 20.77 20.03 20.12 7,418,282 -1.21(-5.68%)
Nov 21, 2018 21.33 21.33 21.33 0 +0.81(+3.97%)
Nov 20, 2018 21.56 21.67 20.23 20.51 15,564,110 -1.63(-7.36%)
Nov 19, 2018 21.98 22.47 21.79 22.14 10,395,252 +0.04(+0.20%)
Nov 16, 2018 22.88 23.13 21.63 22.10 23,995,712 -0.79(-3.46%)
Nov 15, 2018 22.72 23.04 22.36 22.89 13,535,903 +0.06(+0.26%)
Nov 14, 2018 23.72 23.89 22.63 22.83 10,387,290 -0.27(-1.17%)
Nov 13, 2018 23.45 24.06 23.05 23.10 10,669,883 -0.49(-2.06%)
Nov 12, 2018 25.04 25.04 23.55 23.59 8,985,530 -1.09(-4.42%)
Nov 09, 2018 23.97 24.85 23.71 24.68 10,563,989 +0.22(+0.89%)
Nov 08, 2018 25.16 25.60 24.33 24.46 8,971,236 -0.85(-3.37%)
Nov 07, 2018 25.01 25.90 24.59 25.31 15,241,823 +0.70(+2.82%)
Nov 06, 2018 24.86 25.12 24.27 24.62 10,575,347 -0.13(-0.51%)
Nov 05, 2018 24.55 24.88 24.44 24.74 8,051,460 +0.61(+2.54%)
Nov 02, 2018 24.66 25.04 24.06 24.13 8,433,988 -0.43(-1.77%)
Nov 01, 2018 24.32 25.20 24.20 24.56 13,140,732 +0.34(+1.42%)
Oct 31, 2018 24.50 24.86 24.18 24.22 10,745,965 +0.06(+0.25%)
Oct 30, 2018 22.99 24.21 22.92 24.16 10,057,774 +1.00(+4.33%)
Oct 29, 2018 24.36 24.42 22.70 23.16 9,476,378 -1.05(-4.32%)
Oct 26, 2018 24.06 24.60 23.69 24.21 9,853,141 -0.35(-1.43%)
Oct 25, 2018 24.36 24.89 24.15 24.56 8,592,985 +0.54(+2.24%)
Oct 24, 2018 25.58 25.63 23.97 24.02 9,923,713 -1.20(-4.74%)
Oct 23, 2018 25.41 25.55 24.86 25.22 9,612,628 -0.85(-3.27%)
Oct 22, 2018 26.06 26.23 25.67 26.07 6,620,792 -0.05(-0.20%)
Oct 19, 2018 26.34 26.72 26.08 26.12 6,011,435 -0.12(-0.46%)
Oct 18, 2018 26.41 26.73 25.92 26.24 10,406,756 -0.67(-2.50%)
Oct 17, 2018 27.48 27.64 26.61 26.91 11,140,099 -0.81(-2.91%)
Oct 16, 2018 27.63 28.21 27.41 27.72 10,026,577 +0.73(+2.69%)
Oct 15, 2018 27.59 27.77 26.95 26.99 8,465,668 -0.39(-1.42%)
Oct 12, 2018 27.55 27.64 26.78 27.38 10,260,200 +0.44(+1.64%)
Oct 11, 2018 27.64 27.96 26.81 26.94 12,879,382 -0.94(-3.38%)
Oct 10, 2018 29.45 29.53 27.85 27.88 11,090,215 -1.65(-5.59%)
Oct 09, 2018 29.01 29.92 28.76 29.54 9,927,180 +0.55(+1.88%)
Oct 08, 2018 29.68 29.80 28.90 28.99 10,935,847 -0.94(-3.15%)
Oct 05, 2018 30.04 30.46 29.63 29.93 6,802,812 -0.07(-0.25%)
Oct 04, 2018 30.19 30.56 29.78 30.01 5,692,442 -0.38(-1.25%)
Oct 03, 2018 29.81 30.49 29.51 30.39 8,139,249 +0.59(+1.98%)
Oct 02, 2018 30.31 30.31 29.69 29.80 9,054,277 -0.25(-0.85%)
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.