Skip to main content

Devon Energy (NY: DVN )

50.02 +0.40 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 49.64 50.07 49.57 50.02 4,825,505 +0.40(+0.81%)
May 17, 2024 49.42 49.78 49.09 49.62 4,705,739 +0.38(+0.77%)
May 16, 2024 49.93 50.07 49.21 49.24 5,312,108 -0.47(-0.95%)
May 15, 2024 49.62 49.81 48.69 49.71 5,741,947 -0.12(-0.24%)
May 14, 2024 50.00 50.13 49.54 49.83 4,435,108 -0.07(-0.14%)
May 13, 2024 50.24 50.44 49.62 49.90 6,733,217 -0.22(-0.44%)
May 10, 2024 51.06 51.20 50.01 50.12 5,061,392 -0.73(-1.44%)
May 09, 2024 50.69 51.20 50.58 50.85 4,436,895 +0.29(+0.57%)
May 08, 2024 50.41 51.07 50.30 50.56 5,146,321 -0.42(-0.82%)
May 07, 2024 50.90 51.28 50.82 50.98 5,102,964 +0.12(+0.24%)
May 06, 2024 50.86 51.46 50.66 50.86 5,858,371 +0.32(+0.63%)
May 03, 2024 51.11 51.30 50.16 50.54 8,953,781 +0.20(+0.40%)
May 02, 2024 51.12 52.25 50.03 50.34 13,273,904 -0.06(-0.12%)
May 01, 2024 50.96 51.15 49.77 50.40 8,502,797 -0.78(-1.52%)
Apr 30, 2024 52.75 52.86 51.14 51.18 7,538,755 -1.90(-3.58%)
Apr 29, 2024 52.50 53.20 52.50 53.08 4,810,237 +0.37(+0.70%)
Apr 26, 2024 52.43 52.89 52.10 52.71 4,618,444 +0.10(+0.19%)
Apr 25, 2024 52.04 52.65 51.43 52.61 6,391,817 +0.51(+0.98%)
Apr 24, 2024 52.20 52.41 51.76 52.10 6,463,857 -0.47(-0.89%)
Apr 23, 2024 51.97 52.71 51.62 52.57 4,172,500 +0.44(+0.84%)
Apr 22, 2024 51.56 52.55 51.11 52.13 6,362,773 +0.30(+0.58%)
Apr 19, 2024 51.53 52.44 51.42 51.83 5,075,408 +0.40(+0.78%)
Apr 18, 2024 51.94 52.15 51.23 51.43 5,168,128 -0.24(-0.46%)
Apr 17, 2024 52.04 52.65 51.44 51.67 6,183,091 -0.51(-0.98%)
Apr 16, 2024 52.37 52.70 51.55 52.18 6,991,257 -0.50(-0.95%)
Apr 15, 2024 53.66 54.04 52.49 52.68 7,848,878 -0.74(-1.39%)
Apr 12, 2024 54.47 55.09 53.26 53.42 9,808,668 -0.48(-0.89%)
Apr 11, 2024 54.49 54.93 53.27 53.90 7,529,009 -0.61(-1.12%)
Apr 10, 2024 54.01 54.55 53.54 54.51 7,980,443 +0.37(+0.68%)
Apr 09, 2024 53.57 54.21 53.25 54.14 7,886,004 +0.71(+1.33%)
Apr 08, 2024 53.49 53.80 52.96 53.43 7,179,702 +0.16(+0.30%)
Apr 05, 2024 52.78 53.58 52.33 53.27 7,669,299 +0.73(+1.39%)
Apr 04, 2024 52.95 53.12 52.30 52.54 7,698,799 -0.23(-0.44%)
Apr 03, 2024 51.85 52.83 51.85 52.77 8,997,356 +1.15(+2.23%)
Apr 02, 2024 51.26 51.65 50.87 51.62 7,092,873 +0.67(+1.32%)
Apr 01, 2024 50.92 51.20 50.32 50.95 8,015,460 +0.77(+1.53%)
Mar 28, 2024 49.97 50.29 49.72 50.18 9,259,397 +0.72(+1.46%)
Mar 27, 2024 48.54 49.47 48.48 49.46 5,579,276 +0.67(+1.37%)
Mar 26, 2024 49.17 49.33 48.77 48.79 5,830,437 -0.26(-0.53%)
Mar 25, 2024 48.68 49.24 48.56 49.05 6,089,959 +0.68(+1.41%)
Mar 22, 2024 48.59 48.83 48.30 48.37 4,640,157 -0.16(-0.33%)
Mar 21, 2024 48.63 48.65 48.20 48.53 6,671,281 -0.08(-0.16%)
Mar 20, 2024 48.08 48.85 48.00 48.61 6,248,150 +0.18(+0.37%)
Mar 19, 2024 47.45 48.53 47.34 48.43 8,603,739 +0.96(+2.02%)
Mar 18, 2024 47.67 48.02 47.26 47.47 6,689,641 -0.15(-0.31%)
Mar 15, 2024 47.51 48.29 47.47 47.62 16,340,751 -0.24(-0.50%)
Mar 14, 2024 47.31 47.87 47.24 47.86 9,066,396 +0.89(+1.89%)
Mar 13, 2024 46.58 47.35 46.58 46.97 8,925,463 +0.82(+1.78%)
Mar 12, 2024 46.27 46.55 46.07 46.15 7,000,710 -0.09(-0.19%)
Mar 11, 2024 45.70 46.31 45.28 46.24 7,642,216 +0.51(+1.10%)
Mar 08, 2024 45.60 45.94 45.37 45.73 6,854,464 +0.27(+0.59%)
Mar 07, 2024 45.03 45.85 44.98 45.46 7,836,876 +0.44(+0.97%)
Mar 06, 2024 45.15 45.18 44.48 45.03 8,437,095 +0.37(+0.82%)
Mar 05, 2024 44.19 44.99 43.92 44.66 9,650,480 +0.70(+1.60%)
Mar 04, 2024 44.12 44.30 43.83 43.96 7,380,114 -0.02(-0.05%)
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.