Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.29 19.71 19.01 19.62 4,488,734 +0.33(+1.72%)
Dec 30, 2019 19.47 19.62 19.27 19.29 4,697,421 -0.15(-0.78%)
Dec 27, 2019 20.03 20.07 19.43 19.44 5,228,343 -0.48(-2.39%)
Dec 26, 2019 20.18 20.34 19.89 19.92 4,201,944 -0.14(-0.68%)
Dec 24, 2019 19.91 20.16 19.86 20.06 3,678,724 +0.23(+1.18%)
Dec 23, 2019 19.30 19.88 19.22 19.82 8,326,552 +0.57(+2.98%)
Dec 20, 2019 19.12 19.31 18.94 19.25 19,372,622 +0.27(+1.43%)
Dec 19, 2019 18.70 19.07 18.67 18.97 9,405,466 +0.31(+1.66%)
Dec 18, 2019 18.63 18.91 18.37 18.66 11,938,696 +0.40(+2.19%)
Dec 17, 2019 18.06 18.39 18.03 18.26 7,098,363 +0.24(+1.34%)
Dec 16, 2019 17.97 18.29 17.86 18.02 15,149,923 +0.28(+1.58%)
Dec 13, 2019 18.17 18.29 17.71 17.74 6,052,381 -0.39(-2.13%)
Dec 12, 2019 17.68 18.22 17.62 18.13 7,718,972 +0.50(+2.83%)
Dec 11, 2019 17.56 17.75 17.40 17.63 4,760,546 +0.00(+0.00%)
Dec 10, 2019 17.68 17.98 17.44 17.63 6,757,878 +0.20(+1.17%)
Dec 09, 2019 17.25 17.54 17.22 17.43 5,989,484 +0.01(+0.04%)
Dec 06, 2019 16.69 17.50 16.69 17.42 7,054,254 +0.81(+4.85%)
Dec 05, 2019 17.07 17.12 16.46 16.61 6,874,712 -0.24(-1.43%)
Dec 04, 2019 16.38 17.00 16.37 16.85 8,469,073 +0.74(+4.58%)
Dec 03, 2019 16.18 16.39 15.88 16.12 5,979,303 -0.32(-1.92%)
Dec 02, 2019 16.67 16.84 16.40 16.43 6,466,207 -0.05(-0.27%)
Nov 29, 2019 16.75 16.75 16.34 16.48 3,177,615 -0.47(-2.75%)
Nov 27, 2019 16.82 17.00 16.64 16.94 4,279,552 +0.19(+1.12%)
Nov 26, 2019 17.09 17.17 16.67 16.76 8,923,918 -0.36(-2.11%)
Nov 25, 2019 17.11 17.23 16.93 17.12 9,555,753 -0.02(-0.13%)
Nov 22, 2019 17.22 17.34 16.95 17.14 5,744,550 +0.00(+0.00%)
Nov 21, 2019 16.64 17.23 16.49 17.14 9,442,535 +0.62(+3.74%)
Nov 20, 2019 16.11 16.96 16.03 16.52 8,476,607 +0.35(+2.14%)
Nov 19, 2019 16.44 16.48 15.97 16.18 8,167,160 -0.35(-2.14%)
Nov 18, 2019 16.75 16.80 16.26 16.53 10,178,428 -0.45(-2.66%)
Nov 15, 2019 16.59 17.20 16.57 16.98 9,115,984 +0.54(+3.30%)
Nov 14, 2019 16.34 16.64 16.29 16.44 7,729,282 +0.17(+1.02%)
Nov 13, 2019 16.72 16.82 16.21 16.27 8,456,035 -0.56(-3.35%)
Nov 12, 2019 17.12 17.37 16.68 16.84 10,308,503 -0.12(-0.71%)
Nov 11, 2019 16.90 17.13 16.78 16.96 7,612,298 -0.29(-1.66%)
Nov 08, 2019 16.79 17.31 16.61 17.25 7,567,826 +0.17(+1.01%)
Nov 07, 2019 16.88 17.22 16.85 17.07 11,352,631 +0.45(+2.72%)
Nov 06, 2019 18.07 18.07 16.58 16.62 13,697,924 -0.68(-3.92%)
Nov 05, 2019 17.16 17.74 17.10 17.30 14,608,573 +0.31(+1.82%)
Nov 04, 2019 16.27 17.05 16.19 16.99 16,173,489 +1.05(+6.61%)
Nov 01, 2019 15.48 15.96 15.33 15.94 8,769,396 +0.67(+4.39%)
Oct 31, 2019 15.18 15.38 14.84 15.27 7,586,943 +0.02(+0.15%)
Oct 30, 2019 16.19 16.25 15.19 15.24 8,373,539 -0.87(-5.37%)
Oct 29, 2019 15.67 16.21 15.59 16.11 11,032,760 +0.26(+1.66%)
Oct 28, 2019 16.30 16.46 15.84 15.85 11,794,477 -0.32(-1.96%)
Oct 25, 2019 16.13 16.28 15.85 16.16 12,561,944 +0.01(+0.05%)
Oct 24, 2019 16.17 16.21 15.83 16.15 11,078,814 +0.12(+0.75%)
Oct 23, 2019 15.54 16.20 15.30 16.03 13,721,585 +0.47(+3.05%)
Oct 22, 2019 15.31 15.94 15.13 15.56 8,662,780 +0.32(+2.12%)
Oct 21, 2019 14.89 15.35 14.88 15.24 6,727,769 +0.33(+2.22%)
Oct 18, 2019 15.30 15.51 14.90 14.90 7,828,332 -0.44(-2.85%)
Oct 17, 2019 15.57 15.60 15.18 15.34 7,595,967 -0.20(-1.31%)
Oct 16, 2019 15.76 16.09 15.50 15.54 8,714,073 -0.24(-1.53%)
Oct 15, 2019 15.69 16.00 15.39 15.79 8,690,342 +0.02(+0.10%)
Oct 14, 2019 15.67 15.81 15.12 15.77 12,854,132 -0.23(-1.46%)
Oct 11, 2019 15.94 16.35 15.84 16.00 11,599,892 +0.32(+2.06%)
Oct 10, 2019 15.85 16.07 15.48 15.68 8,085,952 -0.18(-1.14%)
Oct 09, 2019 16.05 16.11 15.49 15.86 10,209,602 +0.12(+0.77%)
Oct 08, 2019 16.21 16.35 15.74 15.74 11,350,255 -0.74(-4.48%)
Oct 07, 2019 16.91 17.01 16.22 16.48 9,626,574 -0.53(-3.14%)
Oct 04, 2019 16.85 17.18 16.67 17.01 4,853,967 -0.05(-0.31%)
Oct 03, 2019 16.43 17.08 16.12 17.07 9,661,098 +0.48(+2.91%)
Oct 02, 2019 17.27 17.38 16.56 16.58 10,119,022 -0.84(-4.80%)
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.