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 (%)
Jul 31, 2023	51.58	52.27	51.51	52.06	7,197,433	+0.96(+1.89%)
Jul 28, 2023	50.66	51.11	50.21	51.09	5,766,828	+0.75(+1.49%)
Jul 27, 2023	51.67	51.72	50.14	50.34	7,756,567	-0.90(-1.75%)
Jul 26, 2023	50.91	51.56	50.82	51.24	5,267,289	-0.24(-0.47%)
Jul 25, 2023	51.09	51.87	50.96	51.48	5,752,830	+0.30(+0.58%)
Jul 24, 2023	50.61	51.65	50.50	51.18	9,358,625	+0.80(+1.59%)
Jul 21, 2023	49.77	50.58	49.43	50.38	10,291,977	+0.83(+1.67%)
Jul 20, 2023	49.34	49.93	49.08	49.55	8,433,055	+0.75(+1.54%)
Jul 19, 2023	48.66	49.31	48.55	48.80	8,556,589	+0.11(+0.22%)
Jul 18, 2023	47.24	49.11	47.17	48.69	9,435,149	+1.53(+3.25%)
Jul 17, 2023	46.95	47.33	46.61	47.16	6,731,832	+0.02(+0.04%)
Jul 14, 2023	48.87	48.87	46.98	47.14	10,068,432	-2.13(-4.32%)
Jul 13, 2023	49.21	49.95	48.78	49.27	7,434,995	+0.02(+0.04%)
Jul 12, 2023	49.36	49.72	48.94	49.25	7,924,075	+0.51(+1.05%)
Jul 11, 2023	47.96	48.96	47.74	48.74	8,988,848	+1.32(+2.79%)
Jul 10, 2023	46.81	47.66	46.66	47.42	6,046,792	+0.33(+0.70%)
Jul 07, 2023	45.49	47.60	45.41	47.09	10,063,586	+1.25(+2.73%)
Jul 06, 2023	46.27	46.73	45.02	45.84	9,860,172	-0.92(-1.96%)
Jul 05, 2023	47.51	47.62	46.52	46.76	7,810,698	-0.32(-0.68%)

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.