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 (%)
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 4,861,309 -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 6,162,681 +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%)
Aug 01, 2023 51.73 52.00 51.15 51.75 7,658,685 -0.31(-0.59%)
Jul 31, 2023 51.58 52.27 51.51 52.06 7,197,433 +0.96(+1.89%)
Jul 28, 2023 50.66 51.11 50.21 51.09 5,766,828 +0.75(+1.49%)
Jul 27, 2023 51.67 51.72 50.14 50.34 7,756,567 -0.90(-1.75%)
Jul 26, 2023 50.91 51.56 50.82 51.24 5,267,289 -0.24(-0.47%)
Jul 25, 2023 51.09 51.87 50.96 51.48 5,752,830 +0.30(+0.58%)
Jul 24, 2023 50.61 51.65 50.50 51.18 9,358,625 +0.80(+1.59%)
Jul 21, 2023 49.77 50.58 49.43 50.38 10,291,977 +0.83(+1.67%)
Jul 20, 2023 49.34 49.93 49.08 49.55 8,433,055 +0.75(+1.54%)
Jul 19, 2023 48.66 49.31 48.55 48.80 8,556,589 +0.11(+0.22%)
Jul 18, 2023 47.24 49.11 47.17 48.69 9,435,149 +1.53(+3.25%)
Jul 17, 2023 46.95 47.33 46.61 47.16 6,731,832 +0.02(+0.04%)
Jul 14, 2023 48.87 48.87 46.98 47.14 10,068,432 -2.13(-4.32%)
Jul 13, 2023 49.21 49.95 48.78 49.27 7,434,995 +0.02(+0.04%)
Jul 12, 2023 49.36 49.72 48.94 49.25 7,924,075 +0.51(+1.05%)
Jul 11, 2023 47.96 48.96 47.74 48.74 8,988,848 +1.32(+2.79%)
Jul 10, 2023 46.81 47.66 46.66 47.42 6,046,792 +0.33(+0.70%)
Jul 07, 2023 45.49 47.60 45.41 47.09 10,063,586 +1.25(+2.73%)
Jul 06, 2023 46.27 46.73 45.02 45.84 9,860,172 -0.92(-1.96%)
Jul 05, 2023 47.51 47.62 46.52 46.76 7,810,698 -0.32(-0.68%)
Jul 03, 2023 46.61 47.33 46.54 47.07 4,549,284 +0.47(+1.01%)
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 6,995,590 +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%)
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.