Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	44.04	44.37	43.67	43.98	12,145,925	+0.33(+0.75%)
Feb 29, 2024	43.78	44.03	43.43	43.65	8,048,691	+0.03(+0.07%)
Feb 28, 2024	43.69	44.50	43.32	43.62	11,460,228	-0.29(-0.65%)
Feb 27, 2024	43.72	44.22	43.54	43.91	7,533,001	+0.49(+1.12%)
Feb 26, 2024	43.32	43.94	43.08	43.42	8,237,749	-0.05(-0.11%)
Feb 23, 2024	43.11	43.71	42.73	43.47	7,095,520	-0.09(-0.20%)
Feb 22, 2024	43.28	43.85	42.92	43.56	10,986,709	-0.14(-0.32%)
Feb 21, 2024	43.31	44.22	43.24	43.70	7,590,422	+0.69(+1.61%)
Feb 20, 2024	42.98	43.42	42.73	43.01	6,436,623	-0.05(-0.12%)
Feb 16, 2024	42.79	43.32	42.56	43.06	6,234,141	+0.27(+0.63%)
Feb 15, 2024	41.47	42.91	41.47	42.79	8,927,553	+1.34(+3.23%)
Feb 14, 2024	41.66	42.10	41.26	41.45	6,768,224	-0.06(-0.14%)
Feb 13, 2024	41.69	41.88	41.03	41.51	6,571,950	-0.34(-0.81%)
Feb 12, 2024	41.40	42.19	41.37	41.85	8,043,867	+0.64(+1.56%)
Feb 09, 2024	42.00	42.18	40.97	41.20	7,532,074	-0.81(-1.93%)
Feb 08, 2024	40.95	42.09	40.93	42.02	11,191,542	+1.09(+2.66%)
Feb 07, 2024	40.79	41.09	40.31	40.93	6,822,894	+0.23(+0.56%)
Feb 06, 2024	40.55	41.11	40.36	40.70	6,928,323	+0.39(+0.96%)
Feb 05, 2024	40.69	40.76	40.09	40.31	7,518,605	-0.60(-1.48%)
Feb 02, 2024	41.34	41.43	40.83	40.92	7,016,420	-0.50(-1.20%)
Feb 01, 2024	41.90	42.22	41.09	41.41	7,953,282	-0.22(-0.52%)
Jan 31, 2024	42.78	42.82	41.62	41.63	7,043,372	-1.29(-3.00%)
Jan 30, 2024	42.08	42.95	42.02	42.92	6,067,837	+0.54(+1.29%)
Jan 29, 2024	42.18	42.41	41.64	42.37	5,410,842	+0.15(+0.35%)
Jan 26, 2024	42.00	42.37	41.72	42.22	5,822,608	+0.13(+0.31%)
Jan 25, 2024	41.41	42.11	41.09	42.10	8,171,991	+0.86(+2.09%)
Jan 24, 2024	41.31	41.49	40.88	41.23	8,235,537	+0.32(+0.77%)
Jan 23, 2024	40.84	41.45	40.68	40.92	5,906,727	+0.12(+0.29%)
Jan 22, 2024	40.42	41.23	40.18	40.80	9,610,587	+0.21(+0.51%)
Jan 19, 2024	40.67	40.67	40.24	40.59	9,259,438	-0.11(-0.27%)
Jan 18, 2024	40.60	40.83	40.13	40.70	10,159,809	-0.01(-0.02%)
Jan 17, 2024	40.91	41.10	40.43	40.71	11,904,801	-0.58(-1.42%)
Jan 16, 2024	42.14	42.35	41.13	41.29	13,200,509	-1.08(-2.55%)
Jan 12, 2024	44.03	44.12	42.27	42.37	12,869,256	-0.81(-1.88%)
Jan 11, 2024	43.67	43.84	43.02	43.19	10,822,315	-0.35(-0.80%)
Jan 10, 2024	44.35	44.40	43.43	43.53	10,623,830	-0.82(-1.85%)
Jan 09, 2024	45.17	45.23	44.14	44.35	7,601,144	-0.75(-1.67%)
Jan 08, 2024	44.73	45.11	43.92	45.11	8,294,754	-0.41(-0.89%)
Jan 05, 2024	45.55	45.65	45.09	45.51	7,139,743	+0.31(+0.68%)
Jan 04, 2024	46.60	46.91	45.14	45.21	8,384,241	-1.17(-2.52%)
Jan 03, 2024	45.27	46.40	45.10	46.38	7,436,180	+0.96(+2.12%)
Jan 02, 2024	45.20	46.06	45.13	45.41	7,554,270	+0.53(+1.19%)
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	13,802,937	+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%)
Dec 01, 2023	43.69	44.64	43.46	43.97	6,560,309	+0.19(+0.44%)
Nov 30, 2023	44.29	44.77	43.35	43.78	13,253,318	+0.09(+0.20%)
Nov 29, 2023	43.85	44.01	43.46	43.69	6,645,177	+0.06(+0.13%)
Nov 28, 2023	43.92	44.21	43.53	43.63	6,102,631	-0.11(-0.24%)
Nov 27, 2023	43.79	43.84	43.17	43.74	8,543,145	-0.41(-0.93%)
Nov 24, 2023	43.86	44.41	43.71	44.15	4,160,980	+0.19(+0.42%)
Nov 22, 2023	42.88	44.03	42.53	43.96	7,167,402	-0.09(-0.20%)
Nov 21, 2023	44.09	44.36	43.77	44.05	5,176,034	-0.39(-0.88%)
Nov 20, 2023	44.61	44.97	44.32	44.44	7,794,667	+0.28(+0.64%)
Nov 17, 2023	43.61	44.52	43.26	44.16	9,605,061	+1.04(+2.42%)
Nov 16, 2023	43.48	43.69	42.30	43.11	12,747,733	-1.20(-2.70%)
Nov 15, 2023	44.46	45.17	44.25	44.31	7,513,660	-0.21(-0.48%)
Nov 14, 2023	44.57	44.97	44.24	44.53	7,029,348	+0.31(+0.70%)
Nov 13, 2023	44.59	44.81	44.14	44.21	8,393,137	-0.19(-0.44%)
Nov 10, 2023	43.44	44.74	43.35	44.41	11,486,913	+1.44(+3.35%)
Nov 09, 2023	43.39	43.93	42.94	42.97	10,192,499	-0.04(-0.09%)
Nov 08, 2023	43.51	43.90	42.54	43.01	14,604,917	-1.08(-2.45%)
Nov 07, 2023	44.67	44.87	43.83	44.09	11,524,480	-1.39(-3.06%)
Nov 06, 2023	46.45	46.48	45.10	45.48	8,087,326	-0.60(-1.31%)
Nov 03, 2023	46.16	46.66	45.96	46.08	7,207,723	+0.07(+0.15%)
Nov 02, 2023	45.10	46.05	44.62	46.02	6,178,403	+1.03(+2.29%)
Nov 01, 2023	45.75	45.75	44.89	44.98	7,770,263	-0.35(-0.77%)
Oct 31, 2023	44.86	45.36	44.43	45.33	6,055,600	+0.39(+0.87%)
Oct 30, 2023	45.45	45.95	44.46	44.95	6,988,855	-0.58(-1.28%)
Oct 27, 2023	45.93	46.03	44.73	45.53	8,309,943	-0.39(-0.85%)
Oct 26, 2023	45.80	46.30	45.43	45.92	5,649,938	-0.66(-1.42%)
Oct 25, 2023	45.99	46.63	45.68	46.58	6,507,951	+0.37(+0.80%)
Oct 24, 2023	46.58	46.75	46.00	46.21	5,824,412	-0.23(-0.50%)
Oct 23, 2023	46.41	46.72	45.70	46.44	8,303,548	-0.59(-1.26%)
Oct 20, 2023	47.76	48.04	46.78	47.04	8,125,354	-0.91(-1.89%)
Oct 19, 2023	47.91	48.50	47.14	47.94	12,956,965	-0.81(-1.66%)
Oct 18, 2023	48.94	49.49	48.55	48.75	11,171,919	+0.15(+0.30%)
Oct 17, 2023	47.77	48.62	47.68	48.61	9,740,278	+0.52(+1.07%)
Oct 16, 2023	47.44	48.21	47.05	48.09	9,933,697	+0.98(+2.09%)
Oct 13, 2023	46.39	47.33	46.13	47.11	10,468,874	+1.65(+3.64%)
Oct 12, 2023	46.00	46.12	45.03	45.45	8,250,038	-0.06(-0.13%)
Oct 11, 2023	44.65	45.56	44.37	45.51	8,272,132	+0.66(+1.48%)
Oct 10, 2023	44.88	45.18	44.54	44.85	8,211,045	-0.03(-0.07%)
Oct 09, 2023	43.94	45.17	43.68	44.88	11,233,107	+2.34(+5.49%)
Oct 06, 2023	41.86	43.04	41.46	42.54	11,894,037	+0.83(+1.98%)
Oct 05, 2023	41.86	42.29	41.60	41.71	10,881,655	-0.49(-1.15%)
Oct 04, 2023	43.75	43.84	41.68	42.20	15,647,599	-2.34(-5.25%)
Oct 03, 2023	44.31	44.58	43.89	44.54	8,858,470	+0.10(+0.22%)
Oct 02, 2023	46.55	46.55	44.15	44.44	10,679,338	-2.00(-4.30%)
Sep 29, 2023	47.70	47.74	46.34	46.43	9,098,650	-1.08(-2.27%)
Sep 28, 2023	47.46	47.83	47.03	47.52	6,840,092	-0.03(-0.06%)
Sep 27, 2023	46.51	47.90	46.39	47.54	12,354,901	+1.84(+4.03%)
Sep 26, 2023	45.62	46.31	45.56	45.70	8,936,071	-0.55(-1.18%)
Sep 25, 2023	45.33	46.37	45.95	46.25	10,879,354	+0.90(+1.97%)
Sep 22, 2023	45.58	45.77	45.02	45.35	8,588,221	+0.18(+0.39%)
Sep 21, 2023	46.48	46.66	44.89	45.18	14,126,348	-1.43(-3.07%)
Sep 20, 2023	47.32	47.76	46.59	46.61	10,632,386	-1.08(-2.27%)
Sep 19, 2023	48.77	48.92	47.57	47.69	9,805,489	-0.50(-1.03%)
Sep 18, 2023	48.67	48.84	47.78	48.19	9,513,103	-0.18(-0.36%)
Sep 15, 2023	49.16	49.18	48.16	48.36	26,898,674	-1.22(-2.45%)
Sep 14, 2023	49.61	50.00	48.94	49.58	9,898,998	+0.75(+1.53%)
Sep 13, 2023	49.74	49.75	48.54	48.83	8,054,896	-0.71(-1.44%)
Sep 12, 2023	49.50	50.14	49.36	49.54	8,437,444	+0.59(+1.20%)
Sep 11, 2023	51.25	51.25	48.55	48.95	12,886,236	-1.81(-3.57%)
Sep 08, 2023	50.93	51.41	50.68	50.77	5,320,427	+0.15(+0.30%)
Sep 07, 2023	51.38	51.84	50.47	50.61	7,502,376	-0.95(-1.85%)
Sep 06, 2023	51.49	52.19	51.24	51.57	5,292,005	-0.01(-0.02%)
Sep 05, 2023	51.48	52.51	51.28	51.58	8,658,142	+0.56(+1.10%)
Sep 01, 2023	50.05	51.42	49.90	51.02	9,688,116	+1.76(+3.58%)
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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Contact Information

Follow Us