Indicators

Devon Energy (NY: DVN )

50.88 +0.02 (+0.04%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	58.24	59.49	57.83	59.03	7,986,500	+0.84(+1.44%)
Jan 30, 2023	60.29	60.61	58.14	58.19	8,565,568	-2.73(-4.49%)
Jan 27, 2023	61.34	62.49	60.90	60.92	7,725,396	-0.42(-0.68%)
Jan 26, 2023	60.79	61.35	59.45	61.34	6,794,065	+1.45(+2.42%)
Jan 25, 2023	59.17	59.90	58.25	59.89	6,242,734	+0.19(+0.31%)
Jan 24, 2023	61.37	61.71	59.56	59.71	7,536,528	-1.67(-2.72%)
Jan 23, 2023	60.98	61.84	60.71	61.38	6,689,678	+0.94(+1.56%)
Jan 20, 2023	60.02	60.62	59.17	60.43	7,600,361	+0.63(+1.05%)
Jan 19, 2023	58.04	59.92	57.91	59.81	7,834,134	+1.36(+2.33%)
Jan 18, 2023	59.77	61.05	58.42	58.45	8,937,045	-0.81(-1.37%)
Jan 17, 2023	59.52	60.10	58.98	59.26	5,762,227	-0.09(-0.16%)
Jan 13, 2023	59.65	59.87	58.69	59.35	5,865,013	-0.41(-0.69%)
Jan 12, 2023	59.21	60.46	59.05	59.76	7,730,583	+1.10(+1.88%)
Jan 11, 2023	59.68	59.84	58.11	58.66	8,093,254	-0.26(-0.44%)
Jan 10, 2023	58.61	58.95	57.37	58.92	6,328,197	+0.87(+1.50%)
Jan 09, 2023	58.51	59.26	57.81	58.05	8,103,376	+0.91(+1.58%)
Jan 06, 2023	57.09	58.11	56.75	57.15	7,856,118	+0.99(+1.76%)
Jan 05, 2023	54.94	56.47	54.67	56.16	9,432,755	+1.19(+2.16%)
Jan 04, 2023	53.09	55.31	52.65	54.97	10,367,493	+0.73(+1.34%)

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.