Devon Energy (NY:DVN)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	51.24	51.95	50.67	50.99	14,910,192	-0.27(-0.53%)
May 04, 2026	50.93	51.67	50.37	51.26	11,095,028	+0.70(+1.38%)
May 01, 2026	51.18	51.18	49.59	50.56	9,504,622	-0.81(-1.58%)
Apr 30, 2026	50.11	51.45	49.68	51.37	9,689,593	+0.29(+0.57%)
Apr 29, 2026	50.08	51.30	49.89	51.08	18,541,528	+1.60(+3.23%)
Apr 28, 2026	49.14	49.77	48.77	49.48	13,958,332	+1.28(+2.66%)
Apr 27, 2026	48.30	48.98	47.81	48.20	8,761,549	+0.26(+0.54%)
Apr 24, 2026	47.93	48.15	47.45	47.94	10,876,979	-0.21(-0.44%)
Apr 23, 2026	47.57	48.50	47.36	48.15	11,186,452	+1.03(+2.19%)
Apr 22, 2026	46.00	47.31	45.97	47.12	12,757,113	+1.52(+3.33%)
Apr 21, 2026	44.94	45.73	44.51	45.60	11,073,435	+0.66(+1.47%)
Apr 20, 2026	44.81	45.27	44.38	44.94	10,195,987	+0.71(+1.61%)
Apr 17, 2026	43.34	44.27	41.92	44.23	22,821,034	-1.55(-3.39%)
Apr 16, 2026	45.25	46.31	45.19	45.78	7,602,768	+0.55(+1.22%)
Apr 15, 2026	45.05	45.69	44.73	45.23	7,778,204	-0.02(-0.04%)
Apr 14, 2026	46.63	46.85	44.92	45.25	12,497,668	-2.02(-4.27%)
Apr 13, 2026	48.33	48.64	46.82	47.27	10,277,948	-0.52(-1.09%)
Apr 10, 2026	47.63	48.08	46.98	47.79	10,332,151	-0.09(-0.19%)
Apr 09, 2026	48.15	49.10	47.60	47.88	13,745,180	-0.03(-0.06%)
Apr 08, 2026	46.27	48.10	45.10	47.91	18,022,320	-2.04(-4.08%)
Apr 07, 2026	49.96	50.79	49.60	49.95	12,389,031	+0.30(+0.60%)
Apr 06, 2026	49.60	49.88	49.16	49.65	9,359,725	+0.16(+0.32%)
Apr 02, 2026	50.30	50.67	48.59	49.49	13,940,045	+0.90(+1.85%)
Apr 01, 2026	49.10	49.82	47.64	48.59	18,737,332	-1.73(-3.44%)
Mar 31, 2026	51.69	52.31	48.94	50.32	21,709,724	-1.20(-2.33%)
Mar 30, 2026	52.09	52.71	51.34	51.52	12,244,199	-0.55(-1.06%)
Mar 27, 2026	51.63	52.45	51.34	52.07	14,984,185	+0.72(+1.40%)
Mar 26, 2026	50.87	51.84	50.68	51.35	13,772,997	+0.94(+1.86%)
Mar 25, 2026	49.92	50.58	49.63	50.41	10,382,299	+0.14(+0.28%)
Mar 24, 2026	48.97	50.70	48.95	50.27	20,007,804	+1.78(+3.67%)
Mar 23, 2026	47.50	49.01	46.80	48.49	17,111,188	-0.17(-0.35%)
Mar 20, 2026	48.72	49.67	48.42	48.66	56,064,680	-0.13(-0.27%)
Mar 19, 2026	48.38	49.83	48.28	48.79	28,276,242	+0.63(+1.31%)
Mar 18, 2026	47.41	48.17	47.08	48.16	21,002,238	+0.74(+1.56%)
Mar 17, 2026	47.15	47.50	46.76	47.42	18,436,124	+0.77(+1.65%)
Mar 16, 2026	46.00	46.91	45.57	46.65	19,837,416	+0.40(+0.86%)
Mar 13, 2026	45.52	46.41	45.41	46.25	11,978,066	+0.30(+0.65%)
Mar 12, 2026	45.46	46.16	45.02	45.95	24,127,190	+0.83(+1.83%)
Mar 11, 2026	43.80	45.18	43.49	45.12	14,104,484	+1.65(+3.80%)
Mar 10, 2026	44.25	44.70	43.20	43.47	16,081,358	-1.11(-2.50%)
Mar 09, 2026	44.97	45.76	43.95	44.59	25,771,924	+0.34(+0.76%)
Mar 06, 2026	44.70	45.23	43.96	44.25	13,085,263	-0.04(-0.09%)
Mar 05, 2026	43.93	44.65	43.79	44.29	18,839,480	+1.02(+2.37%)
Mar 04, 2026	43.30	43.75	42.48	43.26	10,810,816	-0.51(-1.16%)
Mar 03, 2026	45.01	45.23	43.39	43.77	16,584,193	-0.95(-2.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.