Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 44.86 45.36 44.43 45.33 6,055,600 +0.39(+0.87%)
Oct 30, 2023 45.45 45.95 44.46 44.95 6,988,855 -0.58(-1.28%)
Oct 27, 2023 45.93 46.03 44.73 45.53 8,309,943 -0.39(-0.85%)
Oct 26, 2023 45.80 46.30 45.43 45.92 5,649,938 -0.66(-1.42%)
Oct 25, 2023 45.99 46.63 45.68 46.58 6,507,951 +0.37(+0.80%)
Oct 24, 2023 46.58 46.75 46.00 46.21 5,824,412 -0.23(-0.50%)
Oct 23, 2023 46.41 46.72 45.70 46.44 8,303,548 -0.59(-1.26%)
Oct 20, 2023 47.76 48.04 46.78 47.04 8,125,354 -0.91(-1.89%)
Oct 19, 2023 47.91 48.50 47.14 47.94 12,956,965 -0.81(-1.66%)
Oct 18, 2023 48.94 49.49 48.55 48.75 11,171,919 +0.15(+0.30%)
Oct 17, 2023 47.77 48.62 47.68 48.61 9,740,278 +0.52(+1.07%)
Oct 16, 2023 47.44 48.21 47.05 48.09 9,933,697 +0.98(+2.09%)
Oct 13, 2023 46.39 47.33 46.13 47.11 10,468,874 +1.65(+3.64%)
Oct 12, 2023 46.00 46.12 45.03 45.45 8,250,038 -0.06(-0.13%)
Oct 11, 2023 44.65 45.56 44.37 45.51 8,272,132 +0.66(+1.48%)
Oct 10, 2023 44.88 45.18 44.54 44.85 8,211,045 -0.03(-0.07%)
Oct 09, 2023 43.94 45.17 43.68 44.88 11,233,107 +2.34(+5.49%)
Oct 06, 2023 41.86 43.04 41.46 42.54 11,894,037 +0.83(+1.98%)
Oct 05, 2023 41.86 42.29 41.60 41.71 10,881,655 -0.49(-1.15%)
Oct 04, 2023 43.75 43.84 41.68 42.20 15,647,599 -2.34(-5.25%)
Oct 03, 2023 44.31 44.58 43.89 44.54 8,858,470 +0.10(+0.22%)
Oct 02, 2023 46.55 46.55 44.15 44.44 10,679,338 -2.00(-4.30%)
Sep 29, 2023 47.70 47.74 46.34 46.43 9,098,650 -1.08(-2.27%)
Sep 28, 2023 47.46 47.83 47.03 47.52 6,840,092 -0.03(-0.06%)
Sep 27, 2023 46.51 47.90 46.39 47.54 12,354,901 +1.84(+4.03%)
Sep 26, 2023 45.62 46.31 45.56 45.70 8,936,071 -0.55(-1.18%)
Sep 25, 2023 45.33 46.37 45.95 46.25 10,879,354 +0.90(+1.97%)
Sep 22, 2023 45.58 45.76 45.02 45.35 8,588,221 +0.18(+0.39%)
Sep 21, 2023 46.48 46.66 44.89 45.18 14,126,348 -1.43(-3.07%)
Sep 20, 2023 47.32 47.76 46.59 46.61 10,632,386 -1.08(-2.27%)
Sep 19, 2023 48.77 48.92 47.57 47.69 9,805,489 -0.50(-1.03%)
Sep 18, 2023 48.67 48.84 47.78 48.19 9,513,103 -0.18(-0.36%)
Sep 15, 2023 49.16 49.18 48.16 48.36 26,898,674 -1.22(-2.45%)
Sep 14, 2023 49.61 50.00 48.94 49.58 9,898,998 +0.75(+1.53%)
Sep 13, 2023 49.74 49.75 48.54 48.83 8,054,896 -0.71(-1.44%)
Sep 12, 2023 49.50 50.14 49.36 49.54 8,437,444 +0.59(+1.20%)
Sep 11, 2023 51.25 51.25 48.55 48.95 12,886,236 -1.81(-3.57%)
Sep 08, 2023 50.93 51.41 50.68 50.77 5,320,427 +0.15(+0.30%)
Sep 07, 2023 51.38 51.84 50.47 50.61 7,502,376 -0.95(-1.85%)
Sep 06, 2023 51.49 52.19 51.24 51.57 5,292,005 -0.01(-0.02%)
Sep 05, 2023 51.48 52.51 51.28 51.58 8,658,142 +0.56(+1.10%)
Sep 01, 2023 50.05 51.42 49.90 51.02 9,688,116 +1.76(+3.58%)
Aug 31, 2023 49.18 49.45 48.69 49.25 7,035,921 +0.41(+0.85%)
Aug 30, 2023 49.17 49.31 48.79 48.84 4,512,220 -0.07(-0.14%)
Aug 29, 2023 48.87 49.18 48.36 48.91 4,851,293 +0.15(+0.32%)
Aug 28, 2023 48.90 49.72 48.55 48.75 4,934,379 +0.13(+0.28%)
Aug 25, 2023 47.64 49.00 47.37 48.62 10,485,413 +1.53(+3.26%)
Aug 24, 2023 47.20 47.64 46.91 47.08 5,456,658 -0.48(-1.01%)
Aug 23, 2023 47.38 47.61 46.75 47.57 5,961,960 -0.39(-0.80%)
Aug 22, 2023 48.51 48.74 47.93 47.95 4,861,567 -0.41(-0.86%)
Aug 21, 2023 48.77 49.05 47.83 48.37 6,768,494 +0.17(+0.36%)
Aug 18, 2023 46.76 48.22 46.71 48.19 6,540,729 +0.90(+1.90%)
Aug 17, 2023 47.48 48.03 47.19 47.30 6,162,744 +0.52(+1.11%)
Aug 16, 2023 47.43 47.70 46.76 46.78 6,679,524 -0.65(-1.36%)
Aug 15, 2023 48.13 48.20 47.19 47.42 7,346,421 -1.06(-2.19%)
Aug 14, 2023 48.36 48.49 47.82 48.48 6,408,013 -0.12(-0.24%)
Aug 11, 2023 48.67 49.34 48.41 48.60 9,826,390 -0.34(-0.69%)
Aug 10, 2023 49.48 49.88 48.43 48.94 6,528,242 -0.41(-0.84%)
Aug 09, 2023 49.54 50.12 49.00 49.35 7,652,535 +0.40(+0.83%)
Aug 08, 2023 47.88 48.96 47.09 48.94 7,153,014 -0.04(-0.08%)
Aug 07, 2023 48.97 49.50 48.68 48.98 6,858,068 +0.01(+0.02%)
Aug 04, 2023 49.29 50.11 48.87 48.97 12,332,105 -0.03(-0.06%)
Aug 03, 2023 48.25 49.89 48.10 49.00 13,436,943 +1.05(+2.19%)
Aug 02, 2023 50.15 50.15 47.61 47.95 22,123,422 -3.80(-7.34%)
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.