Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	49.53	51.34	49.36	50.77	8,093,617	+1.12(+2.26%)
Apr 27, 2023	49.90	50.06	48.84	49.65	6,689,097	+0.05(+0.10%)
Apr 26, 2023	50.10	50.68	48.97	49.60	7,419,831	-0.96(-1.90%)
Apr 25, 2023	50.93	51.09	50.03	50.56	6,570,682	-1.20(-2.31%)
Apr 24, 2023	50.87	52.11	50.74	51.76	5,760,020	+0.80(+1.57%)
Apr 21, 2023	51.48	51.48	50.59	50.96	5,798,738	-0.37(-0.72%)
Apr 20, 2023	51.12	51.46	50.81	51.33	7,055,908	-0.79(-1.51%)
Apr 19, 2023	51.49	52.23	51.27	52.12	5,379,500	-0.35(-0.67%)
Apr 18, 2023	52.17	52.70	51.78	52.47	5,607,382	-0.08(-0.14%)
Apr 17, 2023	52.83	53.40	52.34	52.55	6,499,899	-0.38(-0.72%)
Apr 14, 2023	52.51	53.27	52.36	52.93	6,281,733	+0.46(+0.87%)
Apr 13, 2023	51.70	52.73	51.69	52.47	6,910,113	+0.65(+1.25%)
Apr 12, 2023	51.82	52.50	51.56	51.83	7,656,968	+0.23(+0.44%)
Apr 11, 2023	51.09	52.08	50.82	51.60	6,761,139	+0.86(+1.70%)
Apr 10, 2023	50.46	51.82	50.46	50.74	7,361,584	+0.46(+0.91%)
Apr 06, 2023	50.58	50.87	50.10	50.28	6,566,472	-0.59(-1.16%)
Apr 05, 2023	50.17	50.93	49.51	50.87	8,728,776	+0.75(+1.50%)
Apr 04, 2023	50.65	50.86	48.94	50.12	10,787,478	-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.