Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.85 50.65 48.26 49.21 13,271,715 -0.63(-1.27%)
Jun 29, 2022 54.02 54.46 49.67 49.85 14,237,499 -3.25(-6.12%)
Jun 28, 2022 52.85 54.02 51.84 53.10 20,782,496 +1.49(+2.89%)
Jun 27, 2022 48.62 52.19 48.62 51.60 19,848,556 +3.59(+7.48%)
Jun 24, 2022 49.93 50.46 47.76 48.01 38,875,188 -0.87(-1.77%)
Jun 23, 2022 52.02 52.18 47.76 48.88 20,217,472 -2.51(-4.88%)
Jun 22, 2022 50.29 52.27 49.70 51.39 15,587,853 -2.69(-4.97%)
Jun 21, 2022 53.27 54.66 52.81 54.08 16,717,468 +2.27(+4.38%)
Jun 17, 2022 55.98 56.24 50.50 51.81 36,176,644 -4.69(-8.30%)
Jun 16, 2022 59.09 59.76 55.90 56.50 19,531,300 -4.63(-7.58%)
Jun 15, 2022 63.03 63.59 60.30 61.13 12,824,661 -1.90(-3.02%)
Jun 14, 2022 63.86 64.69 61.73 63.03 12,382,321 +1.21(+1.95%)
Jun 13, 2022 62.75 63.83 60.02 61.83 17,027,606 -4.30(-6.51%)
Jun 10, 2022 67.68 68.07 64.72 66.13 16,539,001 -2.25(-3.29%)
Jun 09, 2022 68.56 69.74 67.88 68.38 15,624,247 -0.07(-0.10%)
Jun 08, 2022 69.04 69.13 67.74 68.45 11,348,848 -0.10(-0.14%)
Jun 07, 2022 67.41 68.70 66.99 68.55 11,912,845 +0.87(+1.28%)
Jun 06, 2022 68.43 68.66 66.81 67.68 8,770,243 +0.03(+0.04%)
Jun 03, 2022 67.20 67.94 66.83 67.65 8,090,669 +0.62(+0.93%)
Jun 02, 2022 66.24 67.81 65.74 67.03 8,550,238 -0.15(-0.22%)
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.