Skip to main content

Devon Energy (NY: DVN )

40.97 +0.60 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.49 32.59 32.79 8,299,744 +0.28(+0.87%)
Jun 28, 2018 32.53 32.82 32.02 32.51 8,378,338 +0.08(+0.25%)
Jun 27, 2018 32.18 33.23 32.18 32.43 10,820,433 +0.66(+2.07%)
Jun 26, 2018 31.45 31.94 31.05 31.77 6,774,986 +0.52(+1.67%)
Jun 25, 2018 31.79 32.24 31.05 31.25 7,637,334 -1.04(-3.21%)
Jun 22, 2018 31.79 32.71 31.79 32.29 10,864,041 +1.59(+5.18%)
Jun 21, 2018 31.54 31.54 30.56 30.70 8,178,525 -1.09(-3.43%)
Jun 20, 2018 31.50 31.95 31.10 31.79 9,746,333 +0.75(+2.40%)
Jun 19, 2018 30.10 31.35 30.03 31.04 7,978,322 +0.38(+1.24%)
Jun 18, 2018 30.08 31.20 30.03 30.66 7,924,514 +0.63(+2.11%)
Jun 15, 2018 31.12 29.87 30.03 12,443,294 -1.09(-3.50%)
Jun 14, 2018 31.90 32.16 31.05 31.12 7,393,671 -0.60(-1.88%)
Jun 13, 2018 31.02 32.01 30.96 31.71 8,383,883 +0.49(+1.57%)
Jun 12, 2018 31.37 31.94 31.17 31.22 9,456,692 -0.25(-0.80%)
Jun 11, 2018 31.44 31.74 31.17 31.47 9,280,639 +0.08(+0.26%)
Jun 08, 2018 31.08 31.46 30.88 31.39 7,214,499 +0.16(+0.50%)
Jun 07, 2018 31.01 31.67 31.01 31.24 8,065,018 +0.33(+1.06%)
Jun 06, 2018 30.79 30.91 16,026,661 +1.63(+5.57%)
Jun 05, 2018 29.52 29.75 28.64 29.28 14,769,892 -0.57(-1.92%)
Jun 04, 2018 31.20 31.42 29.75 29.85 10,165,070 -0.98(-3.16%)
Jun 01, 2018 30.99 31.25 30.51 30.83 6,670,512 -0.13(-0.41%)
May 31, 2018 30.95 31.50 30.78 30.95 7,204,766 -0.27(-0.86%)
May 30, 2018 30.66 31.50 30.66 31.22 8,286,298 +0.77(+2.54%)
May 29, 2018 29.76 30.48 29.61 30.45 7,111,676 +0.23(+0.76%)
May 25, 2018 30.22 30.22 30.22 0 -0.83(-2.66%)
May 24, 2018 30.71 31.15 30.35 31.04 8,120,126 -0.37(-1.19%)
May 23, 2018 31.00 31.44 30.56 31.41 8,550,141 +0.29(+0.93%)
May 22, 2018 31.68 31.94 30.95 31.12 8,476,492 -0.39(-1.25%)
May 21, 2018 31.61 31.75 31.14 31.52 5,991,975 +0.28(+0.88%)
May 18, 2018 31.40 31.56 31.08 31.24 5,684,380 -0.30(-0.94%)
May 17, 2018 31.08 31.79 31.03 31.54 8,896,146 +0.71(+2.32%)
May 16, 2018 30.55 30.96 30.42 30.83 6,369,222 +0.09(+0.29%)
May 15, 2018 30.81 31.01 30.43 30.74 9,920,273 -0.03(-0.10%)
May 14, 2018 30.71 30.95 30.42 30.77 8,499,311 +0.28(+0.90%)
May 11, 2018 30.48 30.83 30.29 30.49 13,979,889 +0.04(+0.15%)
May 10, 2018 30.20 30.47 29.81 30.45 10,972,546 +0.50(+1.67%)
May 09, 2018 29.49 30.51 29.48 29.95 18,128,448 +0.89(+3.08%)
May 08, 2018 28.21 29.28 27.22 29.05 16,367,801 +0.84(+2.98%)
May 07, 2018 28.62 29.34 28.18 28.21 14,158,027 +0.01(+0.05%)
May 04, 2018 27.74 28.35 27.52 28.20 8,684,617 +0.50(+1.80%)
May 03, 2018 28.27 28.43 27.60 27.70 11,724,566 -0.77(-2.69%)
May 02, 2018 27.97 29.50 27.73 28.47 23,348,178 +1.51(+5.61%)
May 01, 2018 26.94 27.26 26.61 26.95 7,597,534 -0.10(-0.36%)
Apr 30, 2018 26.46 27.28 26.42 27.05 8,465,744 +0.43(+1.62%)
Apr 27, 2018 26.37 26.85 26.17 26.62 9,316,847 -0.02(-0.08%)
Apr 26, 2018 26.22 26.69 26.20 26.64 8,603,995 +0.43(+1.65%)
Apr 25, 2018 25.69 26.29 25.41 26.21 10,702,466 +0.54(+2.09%)
Apr 24, 2018 26.47 26.64 25.52 25.67 12,106,421 -0.71(-2.68%)
Apr 23, 2018 26.20 26.50 25.86 26.38 6,780,639 +0.02(+0.08%)
Apr 20, 2018 26.40 26.51 25.90 26.36 11,190,493 -0.22(-0.81%)
Apr 19, 2018 27.21 27.28 26.37 26.57 16,203,001 -0.31(-1.14%)
Apr 18, 2018 25.39 27.33 25.39 26.88 20,287,904 +1.79(+7.15%)
Apr 17, 2018 25.00 25.23 24.74 25.09 7,408,575 +0.05(+0.21%)
Apr 16, 2018 25.03 25.11 24.66 25.03 6,310,120 +0.01(+0.06%)
Apr 13, 2018 24.76 25.23 24.67 25.02 10,407,911 +0.57(+2.35%)
Apr 12, 2018 24.98 24.99 24.45 24.45 13,278,276 -0.68(-2.70%)
Apr 11, 2018 24.97 25.36 24.85 25.12 8,378,557 +0.10(+0.42%)
Apr 10, 2018 23.99 25.18 23.94 25.02 11,730,090 +1.59(+6.77%)
Apr 09, 2018 23.68 24.04 23.40 23.43 9,031,172 +0.01(+0.06%)
Apr 06, 2018 23.86 23.99 23.06 23.42 8,748,481 -0.63(-2.60%)
Apr 05, 2018 23.40 24.19 23.37 24.04 7,593,778 +0.72(+3.10%)
Apr 04, 2018 22.85 23.40 22.68 23.32 8,602,515 -0.04(-0.16%)
Apr 03, 2018 22.68 23.37 22.35 23.36 9,662,934 +0.76(+3.36%)
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.