Skip to main content

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.47 47.96 47.27 47.73 8,113,602 +0.72(+1.52%)
Mar 30, 2023 47.68 47.78 46.81 47.02 6,999,735 +0.06(+0.12%)
Mar 29, 2023 46.66 47.08 46.45 46.96 8,638,798 +1.15(+2.51%)
Mar 28, 2023 45.01 46.43 44.97 45.81 8,130,090 +0.46(+1.02%)
Mar 27, 2023 44.71 45.65 43.93 45.35 8,220,226 +1.42(+3.24%)
Mar 24, 2023 42.87 44.31 42.86 43.92 9,257,556 -0.14(-0.32%)
Mar 23, 2023 45.39 45.84 43.60 44.06 9,439,872 -0.98(-2.18%)
Mar 22, 2023 46.39 46.72 44.98 45.05 9,148,479 -1.23(-2.65%)
Mar 21, 2023 45.31 46.70 45.16 46.27 11,854,999 +1.94(+4.38%)
Mar 20, 2023 43.39 44.63 43.37 44.33 9,440,035 +0.80(+1.84%)
Mar 17, 2023 43.68 43.81 42.48 43.53 30,005,670 -0.11(-0.26%)
Mar 16, 2023 41.89 43.72 41.53 43.64 15,116,306 +1.08(+2.55%)
Mar 15, 2023 44.41 44.58 41.85 42.56 24,662,136 -3.87(-8.33%)
Mar 14, 2023 46.22 47.95 45.56 46.42 13,190,332 +0.12(+0.27%)
Mar 13, 2023 46.32 47.31 45.41 46.30 16,658,425 -1.65(-3.44%)
Mar 10, 2023 48.96 49.72 47.56 47.95 13,365,177 -1.13(-2.30%)
Mar 09, 2023 50.78 51.29 48.96 49.08 10,001,985 -1.41(-2.79%)
Mar 08, 2023 50.66 51.49 50.03 50.49 9,036,465 -0.49(-0.96%)
Mar 07, 2023 51.98 52.19 50.73 50.98 10,242,849 -1.35(-2.58%)
Mar 06, 2023 52.03 52.62 51.76 52.33 9,629,298 -0.17(-0.32%)
Mar 03, 2023 50.87 52.92 50.74 52.50 11,872,778 +0.90(+1.74%)
Mar 02, 2023 50.26 51.88 50.21 51.60 9,348,316 +0.89(+1.75%)
Mar 01, 2023 49.86 50.99 49.62 50.71 10,036,590 +0.76(+1.52%)
Feb 28, 2023 50.92 51.07 49.91 49.95 11,733,163 -0.56(-1.10%)
Feb 27, 2023 51.06 51.20 50.27 50.51 10,385,500 -0.44(-0.87%)
Feb 24, 2023 50.41 51.13 49.93 50.95 10,827,254 +0.00(+0.00%)
Feb 23, 2023 50.39 51.20 49.84 50.95 12,872,309 +1.31(+2.63%)
Feb 22, 2023 49.76 50.35 48.69 49.64 14,178,559 -0.13(-0.26%)
Feb 21, 2023 49.73 50.11 49.27 49.77 12,263,483 +0.37(+0.75%)
Feb 17, 2023 50.77 50.77 48.59 49.40 27,542,420 -2.21(-4.29%)
Feb 16, 2023 52.81 53.19 51.58 51.62 19,059,458 -1.40(-2.64%)
Feb 15, 2023 54.52 54.81 51.32 53.02 56,585,392 -6.22(-10.49%)
Feb 14, 2023 58.29 59.66 57.94 59.23 9,370,013 +0.35(+0.60%)
Feb 13, 2023 58.32 59.39 57.81 58.88 8,200,200 +0.02(+0.03%)
Feb 10, 2023 56.85 59.00 56.71 58.86 9,421,163 +3.00(+5.37%)
Feb 09, 2023 56.76 56.98 55.73 55.86 6,131,101 -0.95(-1.68%)
Feb 08, 2023 57.71 58.18 56.42 56.81 8,469,108 -0.82(-1.41%)
Feb 07, 2023 56.25 57.74 55.45 57.63 8,810,396 +1.92(+3.44%)
Feb 06, 2023 56.15 56.81 54.94 55.71 7,970,819 -0.66(-1.17%)
Feb 03, 2023 56.51 57.93 56.29 56.37 7,085,813 -0.09(-0.16%)
Feb 02, 2023 57.49 57.49 55.58 56.46 9,449,398 -0.87(-1.52%)
Feb 01, 2023 57.95 58.18 56.27 57.33 10,434,642 -1.25(-2.13%)
Jan 31, 2023 57.81 59.04 57.40 58.58 8,046,662 +0.83(+1.44%)
Jan 30, 2023 59.84 60.16 57.70 57.75 8,630,092 -2.71(-4.49%)
Jan 27, 2023 60.88 62.03 60.45 60.46 7,783,591 -0.42(-0.68%)
Jan 26, 2023 60.33 60.89 59.00 60.88 6,845,244 +1.44(+2.42%)
Jan 25, 2023 58.73 59.45 57.82 59.45 6,289,760 +0.19(+0.31%)
Jan 24, 2023 60.91 61.25 59.11 59.26 7,593,301 -1.66(-2.72%)
Jan 23, 2023 60.52 61.38 60.25 60.92 6,740,071 +0.94(+1.56%)
Jan 20, 2023 59.58 60.17 58.72 59.98 7,657,614 +0.62(+1.05%)
Jan 19, 2023 57.60 59.47 57.47 59.36 7,893,162 +1.35(+2.33%)
Jan 18, 2023 59.33 60.59 57.98 58.01 9,004,367 -0.81(-1.37%)
Jan 17, 2023 59.08 59.65 58.54 58.82 5,805,634 -0.09(-0.16%)
Jan 13, 2023 59.20 59.43 58.25 58.91 5,909,194 -0.41(-0.69%)
Jan 12, 2023 58.77 60.01 58.61 59.32 7,788,817 +1.09(+1.88%)
Jan 11, 2023 59.23 59.39 57.67 58.22 8,154,220 -0.26(-0.44%)
Jan 10, 2023 58.18 58.51 56.94 58.48 6,375,867 +0.86(+1.50%)
Jan 09, 2023 58.07 58.82 57.38 57.62 8,164,418 +0.90(+1.58%)
Jan 06, 2023 56.67 57.68 56.32 56.72 7,915,298 +0.98(+1.76%)
Jan 05, 2023 54.53 56.05 54.26 55.74 9,503,811 +1.18(+2.16%)
Jan 04, 2023 52.69 54.90 52.26 54.56 10,445,590 +0.72(+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.