Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	47.84	48.33	47.64	48.10	8,051,544	+0.72(+1.52%)
Mar 30, 2023	48.04	48.15	47.17	47.38	6,946,197	+0.06(+0.12%)
Mar 29, 2023	47.02	47.45	46.81	47.32	8,572,723	+1.16(+2.51%)
Mar 28, 2023	45.35	46.78	45.32	46.16	8,067,906	+0.47(+1.02%)
Mar 27, 2023	45.05	46.01	44.27	45.70	8,157,352	+1.44(+3.24%)
Mar 24, 2023	43.20	44.66	43.19	44.26	9,186,748	-0.14(-0.32%)
Mar 23, 2023	45.74	46.20	43.94	44.40	9,367,670	-0.99(-2.18%)
Mar 22, 2023	46.75	47.08	45.32	45.39	9,078,506	-1.24(-2.65%)
Mar 21, 2023	45.66	47.06	45.51	46.63	11,764,324	+1.96(+4.38%)
Mar 20, 2023	43.72	44.97	43.70	44.67	9,367,832	+0.81(+1.84%)
Mar 17, 2023	44.01	44.15	42.81	43.86	29,776,168	-0.11(-0.26%)
Mar 16, 2023	42.21	44.05	41.85	43.98	15,000,687	+1.09(+2.55%)
Mar 15, 2023	44.76	44.93	42.17	42.88	24,473,506	-3.90(-8.33%)
Mar 14, 2023	46.58	48.32	45.92	46.78	13,089,444	+0.12(+0.26%)
Mar 13, 2023	46.68	47.67	45.76	46.66	16,531,011	-1.66(-3.44%)
Mar 10, 2023	49.34	50.10	47.92	48.32	13,262,952	-1.14(-2.30%)
Mar 09, 2023	51.18	51.69	49.34	49.46	9,925,484	-1.42(-2.79%)
Mar 08, 2023	51.05	51.88	50.42	50.88	8,967,349	-0.49(-0.96%)
Mar 07, 2023	52.38	52.59	51.12	51.37	10,164,505	-1.36(-2.58%)
Mar 06, 2023	52.43	53.02	52.16	52.73	9,555,647	-0.17(-0.32%)
Mar 03, 2023	51.26	53.33	51.13	52.90	11,781,968	+0.91(+1.74%)
Mar 02, 2023	50.64	52.28	50.60	52.00	9,276,814	+0.90(+1.75%)
Mar 01, 2023	50.24	51.39	50.00	51.10	9,959,824	+0.77(+1.52%)
Feb 28, 2023	51.32	51.46	50.30	50.34	11,643,421	-0.56(-1.10%)
Feb 27, 2023	51.46	51.60	50.65	50.90	10,306,065	-0.45(-0.87%)
Feb 24, 2023	50.80	51.52	50.32	51.34	10,744,441	+0.00(+0.00%)
Feb 23, 2023	50.78	51.59	50.22	51.34	12,773,854	+1.32(+2.63%)
Feb 22, 2023	50.14	50.74	49.07	50.03	14,070,113	-0.13(-0.26%)
Feb 21, 2023	50.11	50.49	49.65	50.16	12,169,684	+0.37(+0.75%)
Feb 17, 2023	51.16	51.16	48.96	49.78	27,331,760	-2.23(-4.29%)
Feb 16, 2023	53.22	53.60	51.98	52.02	18,913,680	-1.41(-2.64%)
Feb 15, 2023	54.94	55.24	51.72	53.43	56,152,592	-6.26(-10.49%)
Feb 14, 2023	58.74	60.12	58.38	59.69	9,298,346	+0.35(+0.60%)
Feb 13, 2023	58.77	59.85	58.25	59.33	8,137,480	+0.02(+0.03%)
Feb 10, 2023	57.29	59.46	57.15	59.32	9,349,105	+3.02(+5.37%)
Feb 09, 2023	57.20	57.42	56.16	56.29	6,084,207	-0.96(-1.68%)
Feb 08, 2023	58.16	58.62	56.85	57.25	8,404,331	-0.82(-1.41%)
Feb 07, 2023	56.68	58.19	55.88	58.07	8,743,009	+1.93(+3.44%)
Feb 06, 2023	56.58	57.24	55.36	56.14	7,909,854	-0.66(-1.17%)
Feb 03, 2023	56.94	58.38	56.73	56.80	7,031,617	-0.09(-0.16%)
Feb 02, 2023	57.93	57.93	56.01	56.90	9,377,123	-0.88(-1.52%)
Feb 01, 2023	58.40	58.62	56.70	57.78	10,354,832	-1.26(-2.13%)
Jan 31, 2023	58.25	59.50	57.84	59.04	7,985,116	+0.84(+1.44%)
Jan 30, 2023	60.31	60.62	58.15	58.20	8,564,084	-2.74(-4.49%)
Jan 27, 2023	61.35	62.50	60.91	60.93	7,724,057	-0.42(-0.68%)
Jan 26, 2023	60.80	61.36	59.46	61.35	6,792,888	+1.45(+2.42%)
Jan 25, 2023	59.18	59.91	58.26	59.90	6,241,652	+0.19(+0.31%)
Jan 24, 2023	61.38	61.72	59.57	59.72	7,535,222	-1.67(-2.72%)
Jan 23, 2023	60.99	61.85	60.72	61.39	6,688,519	+0.94(+1.56%)
Jan 20, 2023	60.03	60.63	59.18	60.45	7,599,044	+0.63(+1.05%)
Jan 19, 2023	58.05	59.93	57.92	59.82	7,832,790	+1.36(+2.33%)
Jan 18, 2023	59.78	61.06	58.43	58.46	8,935,496	-0.81(-1.37%)
Jan 17, 2023	59.53	60.11	58.99	59.27	5,761,229	-0.09(-0.16%)
Jan 13, 2023	59.66	59.88	58.70	59.36	5,863,997	-0.41(-0.69%)
Jan 12, 2023	59.22	60.47	59.06	59.77	7,729,244	+1.10(+1.88%)
Jan 11, 2023	59.69	59.85	58.12	58.67	8,091,852	-0.26(-0.44%)
Jan 10, 2023	58.62	58.96	57.38	58.93	6,327,100	+0.87(+1.50%)
Jan 09, 2023	58.52	59.27	57.82	58.06	8,101,971	+0.91(+1.58%)
Jan 06, 2023	57.10	58.12	56.76	57.16	7,854,756	+0.99(+1.76%)
Jan 05, 2023	54.95	56.48	54.68	56.17	9,431,120	+1.19(+2.16%)
Jan 04, 2023	53.10	55.32	52.66	54.98	10,365,696	+0.73(+1.34%)