Indicators

Devon Energy (NY: DVN )

50.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.