Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 47.33 47.33 46.58 46.60 9,207,933 -0.06(-0.12%)
Jun 29, 2023 46.22 46.69 46.02 46.66 6,995,605 +0.68(+1.49%)
Jun 28, 2023 45.83 46.18 45.20 45.98 9,148,153 +0.36(+0.78%)
Jun 27, 2023 45.96 46.26 45.61 45.62 8,160,392 -0.40(-0.88%)
Jun 26, 2023 45.59 46.46 45.51 46.02 7,087,954 +0.57(+1.25%)
Jun 23, 2023 45.31 45.70 45.21 45.45 14,259,761 -0.52(-1.13%)
Jun 22, 2023 46.41 46.47 45.77 45.98 7,518,080 -1.20(-2.55%)
Jun 21, 2023 46.47 47.56 46.40 47.18 7,208,746 +0.65(+1.39%)
Jun 20, 2023 47.46 47.64 45.69 46.53 10,938,913 -1.48(-3.07%)
Jun 16, 2023 48.15 48.41 47.80 48.01 16,865,374 +0.19(+0.40%)
Jun 15, 2023 47.35 48.46 47.19 47.82 8,992,550 +0.63(+1.33%)
Jun 14, 2023 48.28 48.85 46.87 47.19 11,188,166 -0.69(-1.45%)
Jun 13, 2023 48.24 48.85 47.82 47.88 13,899,011 +0.94(+2.00%)
Jun 12, 2023 46.65 47.55 46.47 46.94 9,074,950 -0.45(-0.94%)
Jun 09, 2023 47.45 47.97 47.05 47.39 6,428,884 -0.14(-0.30%)
Jun 08, 2023 47.38 47.98 46.53 47.53 7,540,499 -0.03(-0.06%)
Jun 07, 2023 46.84 48.00 46.65 47.56 7,558,252 +1.05(+2.25%)
Jun 06, 2023 45.14 46.60 45.07 46.52 6,258,220 +0.55(+1.20%)
Jun 05, 2023 47.11 47.26 45.84 45.96 9,095,339 -0.15(-0.33%)
Jun 02, 2023 45.50 46.58 45.14 46.12 9,291,474 +1.66(+3.74%)
Jun 01, 2023 44.01 45.36 43.69 44.45 7,962,340 +0.65(+1.48%)
May 31, 2023 44.01 44.46 43.60 43.81 12,137,678 -0.82(-1.83%)
May 30, 2023 44.96 45.34 44.02 44.62 11,826,553 -1.05(-2.31%)
May 26, 2023 46.04 46.08 45.21 45.68 6,710,768 +0.19(+0.42%)
May 25, 2023 46.26 46.49 45.29 45.49 11,879,977 -1.71(-3.62%)
May 24, 2023 46.82 47.56 46.26 47.20 7,259,654 +0.53(+1.14%)
May 23, 2023 47.28 47.68 46.62 46.67 7,761,780 -0.20(-0.43%)
May 22, 2023 46.74 47.49 46.47 46.87 5,796,506 +0.11(+0.24%)
May 19, 2023 46.59 47.12 46.39 46.75 8,724,953 +0.87(+1.91%)
May 18, 2023 45.01 45.96 44.72 45.88 6,434,412 +0.54(+1.19%)
May 17, 2023 44.27 45.88 44.14 45.34 8,344,432 +1.50(+3.43%)
May 16, 2023 45.01 45.29 43.76 43.84 8,454,503 -1.50(-3.31%)
May 15, 2023 45.55 45.79 45.07 45.34 7,559,021 +0.18(+0.40%)
May 12, 2023 45.27 45.41 44.52 45.16 6,262,610 +0.25(+0.55%)
May 11, 2023 44.98 45.47 44.56 44.91 8,335,281 -0.81(-1.77%)
May 10, 2023 46.73 46.76 44.85 45.72 12,661,801 -1.01(-2.16%)
May 09, 2023 47.73 48.69 46.37 46.73 14,487,178 -1.74(-3.59%)
May 08, 2023 49.19 49.44 48.42 48.46 9,302,575 +0.61(+1.27%)
May 05, 2023 47.42 48.33 47.23 47.86 8,760,921 +2.01(+4.39%)
May 04, 2023 46.69 47.28 45.66 45.84 7,593,367 -0.73(-1.57%)
May 03, 2023 47.04 47.66 46.44 46.57 9,963,110 -1.62(-3.35%)
May 02, 2023 49.55 49.78 47.47 48.19 10,087,225 -2.40(-4.75%)
May 01, 2023 50.07 51.07 49.92 50.59 6,231,209 -0.18(-0.36%)
Apr 28, 2023 49.53 51.34 49.36 50.77 8,093,617 +1.12(+2.26%)
Apr 27, 2023 49.90 50.06 48.84 49.65 6,689,097 +0.05(+0.10%)
Apr 26, 2023 50.10 50.68 48.97 49.60 7,419,831 -0.96(-1.90%)
Apr 25, 2023 50.93 51.09 50.03 50.56 6,570,682 -1.20(-2.31%)
Apr 24, 2023 50.87 52.11 50.74 51.76 5,760,020 +0.80(+1.57%)
Apr 21, 2023 51.48 51.48 50.59 50.96 5,798,738 -0.37(-0.72%)
Apr 20, 2023 51.12 51.46 50.81 51.33 7,055,908 -0.79(-1.51%)
Apr 19, 2023 51.49 52.23 51.27 52.12 5,379,500 -0.35(-0.67%)
Apr 18, 2023 52.17 52.70 51.78 52.47 5,607,382 -0.08(-0.14%)
Apr 17, 2023 52.83 53.40 52.34 52.55 6,499,899 -0.38(-0.72%)
Apr 14, 2023 52.51 53.27 52.36 52.93 6,281,733 +0.46(+0.87%)
Apr 13, 2023 51.70 52.73 51.69 52.47 6,910,113 +0.65(+1.25%)
Apr 12, 2023 51.82 52.50 51.56 51.83 7,656,968 +0.23(+0.44%)
Apr 11, 2023 51.09 52.08 50.82 51.60 6,761,139 +0.86(+1.70%)
Apr 10, 2023 50.46 51.82 50.46 50.74 7,361,584 +0.46(+0.91%)
Apr 06, 2023 50.58 50.87 50.10 50.28 6,566,472 -0.59(-1.16%)
Apr 05, 2023 50.17 50.93 49.51 50.87 8,728,776 +0.75(+1.50%)
Apr 04, 2023 50.65 50.86 48.94 50.12 10,787,478 -0.54(-1.07%)
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.