Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.