Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.48 50.27 47.89 48.84 13,371,690 -0.63(-1.27%)
Jun 29, 2022 53.61 54.05 49.30 49.47 14,344,748 -3.23(-6.12%)
Jun 28, 2022 52.45 53.61 51.45 52.70 20,939,050 +1.48(+2.89%)
Jun 27, 2022 48.26 51.80 48.26 51.22 19,998,074 +3.56(+7.48%)
Jun 24, 2022 49.55 50.08 47.41 47.66 39,168,032 -0.86(-1.77%)
Jun 23, 2022 51.64 51.79 47.40 48.52 20,369,768 -2.49(-4.88%)
Jun 22, 2022 49.92 51.87 49.33 51.01 15,705,275 -2.67(-4.97%)
Jun 21, 2022 52.87 54.25 52.41 53.67 16,843,398 +2.25(+4.38%)
Jun 17, 2022 55.56 55.82 50.12 51.42 36,449,160 -4.65(-8.30%)
Jun 16, 2022 58.65 59.31 55.48 56.08 19,678,428 -4.60(-7.58%)
Jun 15, 2022 62.56 63.11 59.85 60.68 12,921,268 -1.89(-3.02%)
Jun 14, 2022 63.38 64.20 61.27 62.56 12,475,596 +1.20(+1.95%)
Jun 13, 2022 62.28 63.35 59.57 61.37 17,155,874 -4.27(-6.51%)
Jun 10, 2022 67.17 67.56 64.24 65.64 16,663,588 -2.23(-3.29%)
Jun 09, 2022 68.05 69.22 67.37 67.87 15,741,944 -0.07(-0.10%)
Jun 08, 2022 68.53 68.61 67.24 67.94 11,434,338 -0.10(-0.14%)
Jun 07, 2022 66.90 68.19 66.49 68.04 12,002,583 +0.86(+1.28%)
Jun 06, 2022 67.92 68.15 66.32 67.17 8,836,309 +0.03(+0.04%)
Jun 03, 2022 66.69 67.44 66.33 67.15 8,151,616 +0.62(+0.93%)
Jun 02, 2022 65.74 67.31 65.25 66.53 8,614,646 -0.15(-0.22%)
Jun 01, 2022 66.57 67.65 65.40 66.68 11,361,003 +1.38(+2.11%)
May 31, 2022 68.42 69.04 64.93 65.30 25,272,372 -0.78(-1.19%)
May 27, 2022 64.16 66.11 63.74 66.08 10,707,995 +1.73(+2.70%)
May 26, 2022 63.21 65.77 63.04 64.35 14,879,979 +1.63(+2.60%)
May 25, 2022 61.21 62.94 61.03 62.72 10,017,779 +1.35(+2.20%)
May 24, 2022 61.32 62.18 60.21 61.37 9,126,687 -0.58(-0.94%)
May 23, 2022 61.77 62.39 60.89 61.95 11,019,532 +0.99(+1.63%)
May 20, 2022 61.47 63.01 59.40 60.96 14,852,380 +0.36(+0.59%)
May 19, 2022 59.13 62.22 58.85 60.60 11,996,587 -0.36(-0.59%)
May 18, 2022 63.64 63.80 59.98 60.96 15,816,808 -2.32(-3.66%)
May 17, 2022 63.21 63.50 62.35 63.28 12,358,738 +1.39(+2.24%)
May 16, 2022 60.07 62.44 59.98 61.89 14,485,496 +2.00(+3.33%)
May 13, 2022 57.54 60.44 57.51 59.89 15,241,269 +3.57(+6.33%)
May 12, 2022 56.10 57.04 54.51 56.33 12,344,132 -0.06(-0.11%)
May 11, 2022 57.03 59.52 56.16 56.39 14,460,024 +0.80(+1.44%)
May 10, 2022 55.37 57.17 53.63 55.59 14,659,783 +1.52(+2.81%)
May 09, 2022 58.71 58.94 53.97 54.07 21,403,432 -6.69(-11.01%)
May 06, 2022 59.82 60.81 57.58 60.76 16,780,550 +2.21(+3.78%)
May 05, 2022 59.93 60.04 56.76 58.54 14,910,261 -0.51(-0.87%)
May 04, 2022 57.09 59.21 55.76 59.06 17,280,192 +3.02(+5.38%)
May 03, 2022 53.09 56.21 51.76 56.04 25,287,786 +5.17(+10.16%)
May 02, 2022 50.09 51.12 49.21 50.87 12,969,700 +0.16(+0.31%)
Apr 29, 2022 52.41 53.00 50.41 50.71 9,000,886 -1.50(-2.87%)
Apr 28, 2022 50.82 52.76 49.25 52.21 9,104,265 +1.59(+3.13%)
Apr 27, 2022 49.55 51.33 48.51 50.63 9,368,126 +1.46(+2.96%)
Apr 26, 2022 49.65 50.99 48.94 49.17 11,044,146 +0.19(+0.39%)
Apr 25, 2022 48.81 49.21 46.31 48.98 15,604,475 -1.65(-3.25%)
Apr 22, 2022 53.07 53.77 50.30 50.63 11,165,906 -2.69(-5.04%)
Apr 21, 2022 56.67 57.06 53.06 53.31 12,272,518 -3.02(-5.36%)
Apr 20, 2022 55.56 56.65 55.39 56.33 8,166,729 +1.40(+2.56%)
Apr 19, 2022 55.13 56.17 54.58 54.93 9,353,850 -0.47(-0.85%)
Apr 18, 2022 55.13 56.01 54.62 55.40 10,806,022 +0.85(+1.57%)
Apr 14, 2022 55.15 55.84 54.52 54.54 9,883,603 -1.04(-1.87%)
Apr 13, 2022 55.36 56.05 54.30 55.58 11,416,070 +1.30(+2.39%)
Apr 12, 2022 53.57 55.29 53.57 54.28 10,798,823 +1.94(+3.71%)
Apr 11, 2022 53.66 53.70 52.18 52.34 10,326,988 -2.04(-3.75%)
Apr 08, 2022 52.61 54.52 52.49 54.38 11,602,233 +1.87(+3.55%)
Apr 07, 2022 51.43 52.66 50.78 52.51 9,118,495 +1.65(+3.24%)
Apr 06, 2022 51.70 51.93 50.05 50.86 10,475,750 -0.11(-0.22%)
Apr 05, 2022 53.23 53.72 50.68 50.98 9,937,566 -2.08(-3.91%)
Apr 04, 2022 53.47 54.15 52.07 53.05 9,615,532 +0.44(+0.83%)
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.