Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.09	56.37	54.54	56.12	12,553,029	+2.21(+4.11%)
Jul 28, 2022	53.83	54.56	52.70	53.91	8,541,880	+0.71(+1.33%)
Jul 27, 2022	51.26	53.53	50.90	53.20	10,244,701	+2.52(+4.97%)
Jul 26, 2022	52.68	52.85	49.79	50.68	10,948,309	-1.08(-2.09%)
Jul 25, 2022	50.02	51.85	49.35	51.77	9,483,695	+2.48(+5.04%)
Jul 22, 2022	50.35	51.15	49.03	49.28	7,072,910	-0.90(-1.80%)
Jul 21, 2022	49.83	50.24	48.39	50.18	9,121,423	-1.32(-2.57%)
Jul 20, 2022	50.28	51.72	49.59	51.51	8,993,648	+0.42(+0.82%)
Jul 19, 2022	48.45	51.26	48.30	51.09	11,785,242	+2.31(+4.74%)
Jul 18, 2022	48.44	49.73	48.13	48.77	12,418,024	+1.71(+3.62%)
Jul 15, 2022	47.15	47.29	45.87	47.07	9,013,306	+1.15(+2.51%)
Jul 14, 2022	45.18	45.97	44.21	45.92	11,708,468	-1.04(-2.22%)
Jul 13, 2022	45.81	48.34	45.76	46.96	9,541,209	+0.59(+1.27%)
Jul 12, 2022	45.73	46.97	45.24	46.37	10,895,377	-1.24(-2.61%)
Jul 11, 2022	48.42	49.13	46.67	47.61	10,017,534	-1.04(-2.13%)
Jul 08, 2022	48.65	49.07	47.17	48.65	12,295,267	+0.72(+1.51%)
Jul 07, 2022	47.15	48.44	46.76	47.93	14,207,499	+2.38(+5.24%)
Jul 06, 2022	45.66	48.60	43.63	45.54	18,112,762	-0.79(-1.72%)
Jul 05, 2022	47.70	47.96	45.09	46.34	16,629,072	-2.88(-5.84%)

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.