Devon Energy (NY: DVN )

50.12 +0.66 (+1.32%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.54 49.47 48.48 49.46 5,579,276 +0.67(+1.37%)
Mar 26, 2024 49.17 49.33 48.77 48.79 5,830,437 -0.26(-0.53%)
Mar 25, 2024 48.68 49.24 48.56 49.05 6,089,959 +0.68(+1.41%)
Mar 22, 2024 48.59 48.83 48.30 48.37 4,640,157 -0.16(-0.33%)
Mar 21, 2024 48.63 48.65 48.20 48.53 6,671,281 -0.08(-0.16%)
Mar 20, 2024 48.08 48.85 48.00 48.61 6,248,150 +0.18(+0.37%)
Mar 19, 2024 47.45 48.53 47.34 48.43 8,603,739 +0.96(+2.02%)
Mar 18, 2024 47.67 48.02 47.26 47.47 6,689,641 -0.15(-0.31%)
Mar 15, 2024 47.51 48.29 47.47 47.62 16,340,751 -0.24(-0.50%)
Mar 14, 2024 47.31 47.87 47.24 47.86 9,066,396 +0.89(+1.89%)
Mar 13, 2024 46.58 47.35 46.58 46.97 8,925,463 +0.82(+1.78%)
Mar 12, 2024 46.27 46.55 46.07 46.15 7,000,710 -0.09(-0.19%)
Mar 11, 2024 45.70 46.31 45.28 46.24 7,642,216 +0.51(+1.10%)
Mar 08, 2024 45.60 45.94 45.37 45.73 6,854,464 +0.27(+0.59%)
Mar 07, 2024 45.03 45.85 44.98 45.46 7,836,876 +0.44(+0.97%)
Mar 06, 2024 45.15 45.18 44.48 45.03 8,437,095 +0.37(+0.82%)
Mar 05, 2024 44.19 44.99 43.92 44.66 9,650,480 +0.70(+1.60%)
Mar 04, 2024 44.12 44.30 43.83 43.96 7,380,114 -0.02(-0.05%)
Mar 01, 2024 44.04 44.37 43.67 43.98 12,145,925 +0.33(+0.75%)
Feb 29, 2024 43.78 44.03 43.43 43.65 8,048,691 +0.03(+0.07%)
Feb 28, 2024 43.69 44.50 43.32 43.62 11,460,228 -0.29(-0.65%)
Feb 27, 2024 43.72 44.22 43.54 43.91 7,533,001 +0.49(+1.12%)
Feb 26, 2024 43.32 43.94 43.08 43.42 8,237,749 -0.05(-0.11%)
Feb 23, 2024 43.11 43.71 42.73 43.47 7,095,520 -0.09(-0.20%)
Feb 22, 2024 43.28 43.85 42.92 43.56 10,986,709 -0.14(-0.32%)
Feb 21, 2024 43.31 44.22 43.24 43.70 7,590,422 +0.69(+1.61%)
Feb 20, 2024 42.98 43.42 42.73 43.01 6,436,623 -0.05(-0.12%)
Feb 16, 2024 42.79 43.32 42.56 43.06 6,234,141 +0.27(+0.63%)
Feb 15, 2024 41.47 42.91 41.47 42.79 8,927,553 +1.34(+3.23%)
Feb 14, 2024 41.66 42.10 41.26 41.45 6,768,224 -0.06(-0.14%)
Feb 13, 2024 41.69 41.88 41.03 41.51 6,571,950 -0.34(-0.81%)
Feb 12, 2024 41.40 42.19 41.37 41.85 8,043,867 +0.64(+1.56%)
Feb 09, 2024 42.00 42.18 40.97 41.20 7,532,074 -0.81(-1.93%)
Feb 08, 2024 40.95 42.09 40.93 42.02 11,191,239 +1.09(+2.66%)
Feb 07, 2024 40.79 41.09 40.31 40.93 6,822,915 +0.23(+0.56%)
Feb 06, 2024 40.55 41.11 40.36 40.70 6,928,321 +0.39(+0.96%)
Feb 05, 2024 40.69 40.76 40.09 40.31 7,518,605 -0.60(-1.48%)
Feb 02, 2024 41.34 41.43 40.83 40.92 7,016,420 -0.50(-1.20%)
Feb 01, 2024 41.90 42.22 41.09 41.41 7,953,282 -0.22(-0.52%)
Jan 31, 2024 42.78 42.82 41.62 41.63 7,043,372 -1.29(-3.00%)
Jan 30, 2024 42.08 42.95 42.02 42.92 6,067,837 +0.54(+1.29%)
Jan 29, 2024 42.18 42.41 41.64 42.37 5,410,842 +0.15(+0.35%)
Jan 26, 2024 42.00 42.37 41.72 42.22 5,822,608 +0.13(+0.31%)
Jan 25, 2024 41.41 42.11 41.09 42.10 8,171,991 +0.86(+2.09%)
Jan 24, 2024 41.31 41.49 40.88 41.23 8,235,537 +0.32(+0.77%)
Jan 23, 2024 40.84 41.45 40.68 40.92 5,906,727 +0.12(+0.29%)
Jan 22, 2024 40.42 41.23 40.18 40.80 9,610,587 +0.21(+0.51%)
Jan 19, 2024 40.67 40.67 40.24 40.59 9,259,438 -0.11(-0.27%)
Jan 18, 2024 40.60 40.83 40.13 40.70 10,159,809 -0.01(-0.02%)
Jan 17, 2024 40.91 41.10 40.43 40.71 11,904,801 -0.58(-1.42%)
Jan 16, 2024 42.14 42.35 41.13 41.29 13,200,509 -1.08(-2.55%)
Jan 12, 2024 44.03 44.12 42.27 42.37 12,869,256 -0.81(-1.88%)
Jan 11, 2024 43.67 43.84 43.02 43.19 10,822,315 -0.35(-0.80%)
Jan 10, 2024 44.35 44.40 43.43 43.53 10,623,830 -0.82(-1.85%)
Jan 09, 2024 45.17 45.23 44.14 44.35 7,601,144 -0.75(-1.67%)
Jan 08, 2024 44.73 45.11 43.92 45.11 8,294,754 -0.41(-0.89%)
Jan 05, 2024 45.55 45.65 45.09 45.51 7,139,743 +0.31(+0.68%)
Jan 04, 2024 46.60 46.91 45.14 45.21 8,384,241 -1.17(-2.52%)
Jan 03, 2024 45.27 46.40 45.10 46.38 7,436,180 +0.96(+2.12%)
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.