Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.45	45.55	44.62	44.88	9,538,959	-0.46(-1.01%)
Dec 28, 2023	45.68	45.92	45.33	45.34	7,911,147	-0.63(-1.38%)
Dec 27, 2023	46.12	46.34	45.81	45.97	8,050,306	-0.26(-0.56%)
Dec 26, 2023	45.83	46.50	45.76	46.23	8,296,782	+0.84(+1.86%)
Dec 22, 2023	45.77	46.02	45.29	45.38	6,383,292	-0.04(-0.09%)
Dec 21, 2023	44.97	45.43	44.74	45.42	8,179,218	+0.60(+1.35%)
Dec 20, 2023	45.42	45.80	44.75	44.82	8,569,659	-0.44(-0.96%)
Dec 19, 2023	44.92	45.30	44.60	45.26	9,152,756	+0.44(+0.97%)
Dec 18, 2023	45.15	45.73	44.79	44.82	12,236,242	+0.37(+0.82%)
Dec 15, 2023	44.10	44.49	43.73	44.45	24,854,952	-0.12(-0.27%)
Dec 14, 2023	43.84	45.07	43.75	44.57	13,802,917	+1.53(+3.54%)
Dec 13, 2023	42.18	43.08	41.81	43.05	13,606,087	+0.86(+2.03%)
Dec 12, 2023	42.74	42.74	41.90	42.19	11,745,629	-1.04(-2.41%)
Dec 11, 2023	43.08	43.43	42.89	43.23	8,310,666	+0.31(+0.73%)
Dec 08, 2023	42.67	43.09	42.51	42.92	7,658,161	+0.61(+1.45%)
Dec 07, 2023	42.39	42.63	41.99	42.31	11,251,991	+0.20(+0.49%)
Dec 06, 2023	42.38	43.00	41.92	42.10	10,919,587	-0.52(-1.21%)
Dec 05, 2023	43.49	43.66	42.56	42.62	8,506,434	-0.88(-2.01%)
Dec 04, 2023	43.45	44.10	43.29	43.49	6,845,650	-0.48(-1.08%)

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.