Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 47.35 48.46 47.19 47.82 8,992,550 -0.66(-1.35%)
May 08, 2023 49.19 49.45 48.42 48.47 9,300,963 +0.61(+1.27%)
May 05, 2023 47.43 48.34 47.24 47.86 8,759,402 +2.01(+4.39%)
May 04, 2023 46.70 47.28 45.66 45.85 7,592,051 -0.73(-1.57%)
May 03, 2023 47.05 47.66 46.44 46.58 9,961,383 -1.62(-3.35%)
May 02, 2023 49.56 49.79 47.48 48.20 10,085,477 -2.40(-4.75%)
May 01, 2023 50.08 51.08 49.93 50.60 6,230,129 -0.18(-0.36%)
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%)
Apr 03, 2023 50.76 51.95 50.28 50.67 19,886,932 +2.57(+5.33%)
Mar 31, 2023 47.84 48.33 47.64 48.10 8,051,544 +0.72(+1.52%)
Mar 30, 2023 48.04 48.15 47.17 47.38 6,946,197 +0.06(+0.12%)
Mar 29, 2023 47.02 47.45 46.81 47.32 8,572,723 +1.16(+2.51%)
Mar 28, 2023 45.35 46.78 45.32 46.16 8,067,906 +0.47(+1.02%)
Mar 27, 2023 45.05 46.01 44.27 45.70 8,157,352 +1.44(+3.24%)
Mar 24, 2023 43.20 44.66 43.19 44.26 9,186,748 -0.14(-0.32%)
Mar 23, 2023 45.74 46.20 43.94 44.40 9,367,670 -0.99(-2.18%)
Mar 22, 2023 46.75 47.08 45.32 45.39 9,078,506 -1.24(-2.65%)
Mar 21, 2023 45.66 47.06 45.51 46.63 11,764,324 +1.96(+4.38%)
Mar 20, 2023 43.72 44.97 43.70 44.67 9,367,832 +0.81(+1.84%)
Mar 17, 2023 44.01 44.15 42.81 43.86 29,776,168 -0.11(-0.26%)
Mar 16, 2023 42.21 44.05 41.85 43.98 15,000,687 +1.09(+2.55%)
Mar 15, 2023 44.76 44.93 42.17 42.88 24,473,506 -3.90(-8.33%)
Mar 14, 2023 46.58 48.32 45.92 46.78 13,089,444 +0.12(+0.26%)
Mar 13, 2023 46.68 47.67 45.76 46.66 16,531,011 -1.66(-3.44%)
Mar 10, 2023 49.34 50.10 47.92 48.32 13,262,952 -1.14(-2.30%)
Mar 09, 2023 51.18 51.69 49.34 49.46 9,925,484 -1.42(-2.79%)
Mar 08, 2023 51.05 51.88 50.42 50.88 8,967,349 -0.49(-0.96%)
Mar 07, 2023 52.38 52.59 51.12 51.37 10,164,505 -1.36(-2.58%)
Mar 06, 2023 52.43 53.02 52.16 52.73 9,555,647 -0.17(-0.32%)
Mar 03, 2023 51.26 53.33 51.13 52.90 11,781,968 +0.91(+1.74%)
Mar 02, 2023 50.64 52.28 50.60 52.00 9,276,814 +0.90(+1.75%)
Mar 01, 2023 50.24 51.39 50.00 51.10 9,959,824 +0.77(+1.52%)
Feb 28, 2023 51.32 51.46 50.30 50.34 11,643,421 -0.56(-1.10%)
Feb 27, 2023 51.46 51.60 50.65 50.90 10,306,065 -0.45(-0.87%)
Feb 24, 2023 50.80 51.52 50.32 51.34 10,744,441 +0.00(+0.00%)
Feb 23, 2023 50.78 51.59 50.22 51.34 12,773,854 +1.32(+2.63%)
Feb 22, 2023 50.14 50.74 49.07 50.03 14,070,113 -0.13(-0.26%)
Feb 21, 2023 50.11 50.49 49.65 50.16 12,169,684 +0.37(+0.75%)
Feb 17, 2023 51.16 51.16 48.96 49.78 27,331,760 -2.23(-4.29%)
Feb 16, 2023 53.22 53.60 51.98 52.02 18,913,680 -1.41(-2.64%)
Feb 15, 2023 54.94 55.24 51.72 53.43 56,152,592 -6.26(-10.49%)
Feb 14, 2023 58.74 60.12 58.38 59.69 9,298,346 +0.35(+0.60%)
Feb 13, 2023 58.77 59.85 58.25 59.33 8,137,480 +0.02(+0.03%)
Feb 10, 2023 57.29 59.46 57.15 59.32 9,349,105 +3.02(+5.37%)
Feb 09, 2023 57.20 57.42 56.16 56.29 6,084,207 -0.96(-1.68%)
Feb 08, 2023 58.16 58.62 56.85 57.25 8,404,331 -0.82(-1.41%)
Feb 07, 2023 56.68 58.19 55.88 58.07 8,743,009 +1.93(+3.44%)
Feb 06, 2023 56.58 57.24 55.36 56.14 7,909,854 -0.66(-1.17%)
Feb 03, 2023 56.94 58.38 56.73 56.80 7,031,617 -0.09(-0.16%)
Feb 02, 2023 57.93 57.93 56.01 56.90 9,377,123 -0.88(-1.52%)
Feb 01, 2023 58.40 58.62 56.70 57.78 10,354,832 -1.26(-2.13%)
Jan 31, 2023 58.25 59.50 57.84 59.04 7,985,116 +0.84(+1.44%)
Jan 30, 2023 60.31 60.62 58.15 58.20 8,564,084 -2.74(-4.49%)
Jan 27, 2023 61.35 62.50 60.91 60.93 7,724,057 -0.42(-0.68%)
Jan 26, 2023 60.80 61.36 59.46 61.35 6,792,888 +1.45(+2.42%)
Jan 25, 2023 59.18 59.91 58.26 59.90 6,241,652 +0.19(+0.31%)
Jan 24, 2023 61.38 61.72 59.57 59.72 7,535,222 -1.67(-2.72%)
Jan 23, 2023 60.99 61.85 60.72 61.39 6,688,519 +0.94(+1.56%)
Jan 20, 2023 60.03 60.63 59.18 60.45 7,599,044 +0.63(+1.05%)
Jan 19, 2023 58.05 59.93 57.92 59.82 7,832,790 +1.36(+2.33%)
Jan 18, 2023 59.78 61.06 58.43 58.46 8,935,496 -0.81(-1.37%)
Jan 17, 2023 59.53 60.11 58.99 59.27 5,761,229 -0.09(-0.16%)
Jan 13, 2023 59.66 59.88 58.70 59.36 5,863,997 -0.41(-0.69%)
Jan 12, 2023 59.22 60.47 59.06 59.77 7,729,244 +1.10(+1.88%)
Jan 11, 2023 59.69 59.85 58.12 58.67 8,091,852 -0.26(-0.44%)
Jan 10, 2023 58.62 58.96 57.38 58.93 6,327,100 +0.87(+1.50%)
Jan 09, 2023 58.52 59.27 57.82 58.06 8,101,971 +0.91(+1.58%)
Jan 06, 2023 57.10 58.12 56.76 57.16 7,854,756 +0.99(+1.76%)
Jan 05, 2023 54.95 56.48 54.68 56.17 9,431,120 +1.19(+2.16%)
Jan 04, 2023 53.10 55.32 52.66 54.98 10,365,696 +0.73(+1.34%)
Jan 03, 2023 56.69 57.19 53.42 54.26 11,356,798 -3.16(-5.51%)
Dec 30, 2022 56.90 57.48 56.50 57.42 7,167,475 +0.44(+0.77%)
Dec 29, 2022 56.34 57.44 56.14 56.98 6,803,002 +0.14(+0.25%)
Dec 28, 2022 58.67 58.68 56.61 56.84 6,982,634 -2.19(-3.72%)
Dec 27, 2022 58.83 59.39 58.47 59.04 7,247,169 +0.68(+1.17%)
Dec 23, 2022 56.88 58.36 56.42 58.35 6,534,037 +2.24(+3.99%)
Dec 22, 2022 57.47 57.65 54.69 56.11 8,642,595 -1.54(-2.67%)
Dec 21, 2022 56.83 57.78 56.22 57.65 8,548,364 +2.24(+4.04%)
Dec 20, 2022 55.03 55.92 54.67 55.41 8,145,016 +0.09(+0.17%)
Dec 19, 2022 56.43 56.87 54.81 55.32 7,504,445 -0.77(-1.36%)
Dec 16, 2022 56.01 56.72 55.13 56.09 15,401,830 -1.40(-2.44%)
Dec 15, 2022 57.07 57.66 56.25 57.49 8,544,775 -0.32(-0.55%)
Dec 14, 2022 58.47 58.90 56.79 57.80 9,697,508 -0.06(-0.10%)
Dec 13, 2022 58.48 58.90 56.94 57.86 11,773,272 +0.84(+1.47%)
Dec 12, 2022 56.00 57.40 55.61 57.02 11,379,974 +1.36(+2.45%)
Dec 09, 2022 57.83 58.23 55.58 55.66 14,089,551 -2.36(-4.07%)
Dec 08, 2022 60.21 60.65 57.61 58.02 14,630,364 -0.69(-1.17%)
Dec 07, 2022 59.00 59.81 57.93 58.70 11,503,323 +0.11(+0.19%)
Dec 06, 2022 60.30 61.45 58.15 58.59 11,256,925 -2.21(-3.64%)
Dec 05, 2022 63.73 64.34 60.17 60.80 12,251,068 -1.75(-2.79%)
Dec 02, 2022 62.13 63.48 62.13 62.55 9,030,457 +0.16(+0.26%)
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.