Indicators

Devon Energy (NY: DVN )

50.85 +0.29 (+0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	49.54	51.35	49.37	50.78	8,092,214	+1.12(+2.26%)
Apr 27, 2023	49.91	50.07	48.85	49.66	6,687,937	+0.05(+0.10%)
Apr 26, 2023	50.11	50.69	48.98	49.61	7,418,545	-0.96(-1.90%)
Apr 25, 2023	50.94	51.10	50.04	50.57	6,569,543	-1.20(-2.31%)
Apr 24, 2023	50.88	52.12	50.74	51.77	5,759,022	+0.80(+1.57%)
Apr 21, 2023	51.49	51.49	50.60	50.97	5,797,733	-0.37(-0.72%)
Apr 20, 2023	51.12	51.47	50.82	51.34	7,054,685	-0.79(-1.51%)
Apr 19, 2023	51.49	52.24	51.28	52.13	5,378,567	-0.35(-0.67%)
Apr 18, 2023	52.18	52.71	51.78	52.48	5,606,410	-0.08(-0.14%)
Apr 17, 2023	52.84	53.41	52.35	52.56	6,498,772	-0.38(-0.72%)
Apr 14, 2023	52.52	53.28	52.37	52.94	6,280,644	+0.46(+0.87%)
Apr 13, 2023	51.70	52.74	51.69	52.48	6,908,915	+0.65(+1.25%)
Apr 12, 2023	51.83	52.51	51.57	51.84	7,655,641	+0.23(+0.44%)
Apr 11, 2023	51.10	52.09	50.83	51.61	6,759,967	+0.86(+1.70%)
Apr 10, 2023	50.47	51.83	50.47	50.74	7,360,308	+0.46(+0.91%)
Apr 06, 2023	50.59	50.88	50.11	50.29	6,565,334	-0.59(-1.16%)
Apr 05, 2023	50.18	50.93	49.52	50.88	8,727,263	+0.75(+1.50%)
Apr 04, 2023	50.66	50.87	48.95	50.13	10,785,608	-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.