Skip to main content

Devon Energy (NY: DVN )

47.74 -0.72 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 48.40 48.40 47.53 47.74 4,995,477 -0.72(-1.49%)
Jul 18, 2024 48.38 49.08 48.27 48.46 4,781,254 -0.19(-0.39%)
Jul 17, 2024 48.43 49.34 48.43 48.65 7,723,620 +0.41(+0.85%)
Jul 16, 2024 47.69 48.55 47.47 48.24 6,133,483 +0.19(+0.40%)
Jul 15, 2024 46.95 48.67 46.68 48.05 8,390,473 +1.57(+3.38%)
Jul 12, 2024 46.79 46.88 46.22 46.48 4,954,337 +0.06(+0.13%)
Jul 11, 2024 45.95 46.54 45.49 46.42 6,879,812 +0.51(+1.11%)
Jul 10, 2024 46.10 46.16 45.65 45.91 5,697,774 -0.15(-0.33%)
Jul 09, 2024 46.10 46.91 45.88 46.06 6,198,335 -0.46(-0.99%)
Jul 08, 2024 46.59 46.79 45.52 46.52 11,872,051 -0.51(-1.08%)
Jul 05, 2024 47.97 48.09 46.80 47.03 6,394,656 -1.08(-2.24%)
Jul 03, 2024 47.98 48.44 47.81 48.11 3,338,422 +0.34(+0.71%)
Jul 02, 2024 48.15 48.41 47.55 47.77 4,782,829 +0.04(+0.08%)
Jul 01, 2024 47.70 48.02 47.13 47.73 4,481,055 +0.33(+0.70%)
Jun 28, 2024 47.50 47.62 46.94 47.40 7,931,391 +0.39(+0.83%)
Jun 27, 2024 47.13 47.21 46.73 47.01 3,621,245 +0.29(+0.62%)
Jun 26, 2024 47.36 47.41 46.38 46.72 5,120,838 -0.65(-1.37%)
Jun 25, 2024 47.56 47.57 47.01 47.37 6,854,245 -0.27(-0.57%)
Jun 24, 2024 46.06 47.98 46.01 47.64 8,375,016 +1.82(+3.97%)
Jun 21, 2024 46.27 46.29 45.60 45.82 12,625,981 -0.17(-0.37%)
Jun 20, 2024 45.64 46.28 45.41 45.99 5,368,011 +0.34(+0.74%)
Jun 18, 2024 45.84 46.47 45.59 45.65 5,011,697 -0.11(-0.24%)
Jun 17, 2024 45.50 45.81 45.15 45.76 5,577,836 +0.20(+0.44%)
Jun 14, 2024 45.75 45.75 45.00 45.56 6,809,785 +0.15(+0.33%)
Jun 13, 2024 46.26 46.34 45.32 45.41 7,629,185 -1.08(-2.33%)
Jun 12, 2024 47.42 47.48 46.20 46.49 5,143,433 -0.44(-0.93%)
Jun 11, 2024 46.48 46.96 46.11 46.93 4,442,649 +0.17(+0.36%)
Jun 10, 2024 46.49 47.10 46.17 46.76 6,658,714 +0.33(+0.71%)
Jun 07, 2024 46.09 46.81 45.90 46.43 6,517,458 +0.03(+0.06%)
Jun 06, 2024 46.18 46.53 45.97 46.40 4,124,736 +0.14(+0.30%)
Jun 05, 2024 46.40 46.52 45.97 46.26 5,333,680 -0.03(-0.06%)
Jun 04, 2024 46.19 46.35 45.55 46.29 7,724,678 -0.43(-0.91%)
Jun 03, 2024 48.42 48.47 46.57 46.72 8,274,507 -1.98(-4.07%)
May 31, 2024 47.37 48.70 47.29 48.70 15,366,708 +1.48(+3.13%)
May 30, 2024 46.83 47.33 46.83 47.23 6,114,485 +0.40(+0.85%)
May 29, 2024 48.29 48.35 46.20 46.83 10,397,407 -1.71(-3.52%)
May 28, 2024 48.00 48.60 47.98 48.54 5,376,957 +0.75(+1.58%)
May 24, 2024 48.11 48.31 47.65 47.78 4,070,510 -0.08(-0.17%)
May 23, 2024 48.79 48.96 47.76 47.86 4,568,216 -0.57(-1.17%)
May 22, 2024 48.93 49.01 48.08 48.43 5,154,369 -0.96(-1.95%)
May 21, 2024 49.42 49.85 49.28 49.39 3,808,439 -0.25(-0.50%)
May 20, 2024 49.26 49.69 49.19 49.64 4,862,698 +0.40(+0.81%)
May 17, 2024 49.04 49.40 48.71 49.24 4,742,008 +0.38(+0.77%)
May 16, 2024 49.55 49.69 48.83 48.86 5,353,051 -0.47(-0.95%)
May 15, 2024 49.24 49.43 48.32 49.33 5,786,203 -0.12(-0.24%)
May 14, 2024 49.62 49.75 49.16 49.45 4,469,292 -0.07(-0.14%)
May 13, 2024 49.86 50.05 49.24 49.52 6,785,113 -0.22(-0.44%)
May 10, 2024 50.67 50.81 49.63 49.74 5,100,403 -0.72(-1.44%)
May 09, 2024 50.30 50.81 50.19 50.46 4,471,092 +0.29(+0.57%)
May 08, 2024 50.02 50.68 49.91 50.17 5,185,986 -0.42(-0.82%)
May 07, 2024 50.51 50.89 50.43 50.59 5,142,295 +0.12(+0.24%)
May 06, 2024 50.47 51.07 50.28 50.47 5,903,524 +0.32(+0.63%)
May 03, 2024 50.72 50.91 49.78 50.15 9,022,793 +0.20(+0.40%)
May 02, 2024 50.73 51.85 49.65 49.95 13,376,213 -0.06(-0.12%)
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.