Skip to main content

Devon Energy (NY: DVN )

46.74 -0.62 (-1.32%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.00 36.90 34.93 35.39 21,471,404 -1.56(-4.23%)
Nov 29, 2021 37.05 37.90 36.31 36.95 12,615,285 +1.03(+2.86%)
Nov 26, 2021 35.35 36.06 33.58 35.93 18,882,334 -2.01(-5.30%)
Nov 24, 2021 36.31 38.33 36.26 37.94 14,522,383 +1.39(+3.80%)
Nov 23, 2021 35.52 36.76 35.52 36.55 13,252,044 +1.94(+5.59%)
Nov 22, 2021 34.07 35.38 33.83 34.62 12,919,192 +0.45(+1.33%)
Nov 19, 2021 35.22 35.49 34.00 34.16 17,296,272 -2.29(-6.28%)
Nov 18, 2021 35.71 36.98 36.39 36.45 9,878,854 +0.87(+2.44%)
Nov 17, 2021 36.16 37.01 35.38 35.58 9,287,376 -0.96(-2.62%)
Nov 16, 2021 36.35 36.91 35.97 36.54 6,657,298 +0.21(+0.58%)
Nov 15, 2021 35.80 36.82 35.06 36.33 10,339,711 +0.50(+1.41%)
Nov 12, 2021 35.62 36.07 35.36 35.83 7,124,811 -0.12(-0.33%)
Nov 11, 2021 35.84 36.45 35.82 35.94 7,737,041 +0.33(+0.92%)
Nov 10, 2021 36.56 35.62 10,937,789 -1.40(-3.77%)
Nov 09, 2021 37.12 37.36 35.86 37.01 8,399,573 -0.11(-0.29%)
Nov 08, 2021 37.15 37.69 36.86 37.12 9,524,770 +0.45(+1.24%)
Nov 05, 2021 36.26 36.74 35.61 36.67 10,318,218 +1.03(+2.88%)
Nov 04, 2021 36.15 36.82 35.23 35.64 13,593,219 +0.33(+0.93%)
Nov 03, 2021 35.84 37.03 34.90 35.31 17,853,548 -0.01(-0.02%)
Nov 02, 2021 35.14 35.78 35.09 35.32 11,464,965 -0.01(-0.02%)
Nov 01, 2021 34.52 35.68 34.35 35.33 15,893,862 +1.61(+4.77%)
Oct 29, 2021 33.90 33.98 33.11 33.72 9,457,476 -0.35(-1.04%)
Oct 28, 2021 33.25 34.11 33.23 34.08 6,951,518 +0.75(+2.25%)
Oct 27, 2021 34.24 34.55 33.16 33.33 10,750,882 -1.60(-4.58%)
Oct 26, 2021 34.43 35.12 34.93 7,917,781 +0.72(+2.09%)
Oct 25, 2021 34.50 34.75 33.73 34.21 10,263,293 +0.19(+0.54%)
Oct 22, 2021 33.61 34.04 33.12 34.03 8,717,096 +0.62(+1.86%)
Oct 21, 2021 34.16 34.32 32.94 33.40 11,806,605 -1.02(-2.96%)
Oct 20, 2021 33.51 34.52 33.25 34.42 12,554,614 +0.51(+1.51%)
Oct 19, 2021 34.19 35.17 33.75 33.91 19,100,640 -0.19(-0.54%)
Oct 18, 2021 34.22 35.32 33.55 34.09 13,996,868 +0.35(+1.05%)
Oct 15, 2021 33.87 34.48 33.68 33.74 9,195,997 +0.27(+0.80%)
Oct 14, 2021 33.46 33.61 32.83 33.47 9,066,009 +0.66(+2.03%)
Oct 13, 2021 32.46 33.13 32.02 32.81 9,143,558 -0.22(-0.66%)
Oct 12, 2021 33.20 33.85 32.61 33.02 11,068,572 -0.17(-0.51%)
Oct 11, 2021 34.21 34.38 33.02 33.19 12,005,062 -0.34(-1.03%)
Oct 08, 2021 32.81 33.63 32.66 33.54 13,017,655 +1.23(+3.80%)
Oct 07, 2021 32.65 32.80 31.57 32.31 16,710,169 -0.24(-0.72%)
Oct 06, 2021 32.83 33.47 32.01 32.55 20,176,764 -1.18(-3.49%)
Oct 05, 2021 33.08 33.86 32.67 33.72 22,829,878 +1.11(+3.41%)
Oct 04, 2021 31.55 33.15 31.50 32.61 22,778,974 +1.64(+5.30%)
Oct 01, 2021 30.17 31.27 30.13 30.97 16,940,294 +1.09(+3.66%)
Sep 30, 2021 29.87 30.21 29.37 29.88 18,406,814 -0.20(-0.67%)
Sep 29, 2021 29.44 30.32 29.06 30.08 15,804,656 +0.52(+1.76%)
Sep 28, 2021 29.89 30.27 29.33 29.56 18,439,128 +0.11(+0.37%)
Sep 27, 2021 28.61 29.52 28.54 29.45 20,457,534 +1.61(+5.77%)
Sep 24, 2021 27.26 28.05 27.18 27.84 12,276,450 +0.24(+0.88%)
Sep 23, 2021 25.73 27.70 25.65 27.60 18,514,392 +1.99(+7.75%)
Sep 22, 2021 24.59 25.95 24.58 25.61 18,921,852 +1.64(+6.84%)
Sep 21, 2021 24.25 24.32 23.40 23.97 13,193,419 +0.26(+1.10%)
Sep 20, 2021 23.92 24.26 23.05 23.71 16,863,136 -1.35(-5.40%)
Sep 17, 2021 25.41 25.82 25.01 25.07 29,383,168 -0.44(-1.72%)
Sep 16, 2021 25.41 25.73 25.00 25.50 11,962,624 -0.02(-0.07%)
Sep 15, 2021 24.32 25.60 24.30 25.52 24,345,082 +1.73(+7.29%)
Sep 14, 2021 24.51 24.64 23.45 23.79 10,739,920 -0.55(-2.25%)
Sep 13, 2021 24.14 24.80 24.04 24.33 11,631,448 +0.72(+3.03%)
Sep 10, 2021 24.15 24.43 23.58 23.62 7,828,765 +0.09(+0.39%)
Sep 09, 2021 23.16 24.04 22.93 23.53 11,128,312 +0.18(+0.78%)
Sep 08, 2021 24.19 24.49 23.18 23.34 10,728,570 -0.69(-2.86%)
Sep 07, 2021 23.90 24.25 23.76 24.03 7,183,204 -0.09(-0.38%)
Sep 03, 2021 24.15 24.64 23.98 24.12 8,836,395 -0.12(-0.51%)
Sep 02, 2021 23.65 24.78 23.65 24.24 14,163,203 +0.89(+3.82%)
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.