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 14, 2024 45.75 45.75 45.00 45.56 6,809,349 +0.15(+0.33%)
Jun 13, 2024 46.26 46.34 45.32 45.41 7,629,185 -1.08(-2.33%)
Jun 12, 2024 47.42 47.48 46.20 46.49 5,143,433 -0.44(-0.93%)
Jun 11, 2024 46.48 46.96 46.11 46.93 4,442,649 +0.17(+0.36%)
Jun 10, 2024 46.49 47.10 46.17 46.76 6,658,714 +0.33(+0.71%)
Jun 07, 2024 46.09 46.81 45.90 46.43 6,517,458 +0.03(+0.06%)
Jun 06, 2024 46.18 46.53 45.97 46.40 4,124,736 +0.14(+0.30%)
Jun 05, 2024 46.40 46.52 45.97 46.26 5,333,680 -0.03(-0.06%)
Jun 04, 2024 46.19 46.35 45.55 46.29 7,724,678 -0.43(-0.91%)
Jun 03, 2024 48.42 48.47 46.57 46.72 8,274,507 -1.98(-4.07%)
May 31, 2024 47.37 48.70 47.29 48.70 15,366,708 +1.48(+3.13%)
May 30, 2024 46.83 47.33 46.83 47.23 6,114,485 +0.40(+0.85%)
May 29, 2024 48.29 48.35 46.20 46.83 10,397,407 -1.71(-3.52%)
May 28, 2024 48.00 48.60 47.98 48.54 5,376,957 +0.75(+1.58%)
May 24, 2024 48.11 48.31 47.65 47.78 4,070,510 -0.08(-0.17%)
May 23, 2024 48.79 48.96 47.76 47.86 4,568,216 -0.57(-1.17%)
May 22, 2024 48.93 49.01 48.08 48.43 5,154,369 -0.96(-1.95%)
May 21, 2024 49.42 49.85 49.28 49.39 3,808,439 -0.25(-0.50%)
May 20, 2024 49.26 49.69 49.19 49.64 4,862,698 +0.40(+0.81%)
May 17, 2024 49.04 49.40 48.71 49.24 4,742,008 +0.38(+0.77%)
May 16, 2024 49.55 49.69 48.83 48.86 5,353,051 -0.47(-0.95%)
May 15, 2024 49.24 49.43 48.32 49.33 5,786,203 -0.12(-0.24%)
May 14, 2024 49.62 49.75 49.16 49.45 4,469,292 -0.07(-0.14%)
May 13, 2024 49.86 50.05 49.24 49.52 6,785,113 -0.22(-0.44%)
May 10, 2024 50.67 50.81 49.63 49.74 5,100,403 -0.72(-1.44%)
May 09, 2024 50.30 50.81 50.19 50.46 4,471,092 +0.29(+0.57%)
May 08, 2024 50.02 50.68 49.91 50.17 5,185,986 -0.42(-0.82%)
May 07, 2024 50.51 50.89 50.43 50.59 5,142,295 +0.12(+0.24%)
May 06, 2024 50.47 51.07 50.28 50.47 5,903,524 +0.32(+0.63%)
May 03, 2024 50.72 50.91 49.78 50.15 9,022,793 +0.20(+0.40%)
May 02, 2024 50.73 51.85 49.65 49.95 13,376,213 -0.06(-0.12%)
May 01, 2024 50.57 50.76 49.39 50.01 8,568,333 -0.77(-1.52%)
Apr 30, 2024 52.35 52.46 50.75 50.79 7,596,860 -1.89(-3.58%)
Apr 29, 2024 52.10 52.79 52.10 52.67 4,847,312 +0.37(+0.70%)
Apr 26, 2024 52.03 52.49 51.71 52.31 4,654,041 +0.10(+0.19%)
Apr 25, 2024 51.64 52.25 51.04 52.21 6,441,082 +0.51(+0.98%)
Apr 24, 2024 51.80 52.01 51.36 51.70 6,513,677 -0.47(-0.89%)
Apr 23, 2024 51.57 52.31 51.23 52.17 4,204,659 +0.44(+0.84%)
Apr 22, 2024 51.17 52.15 50.72 51.73 6,411,814 +0.30(+0.58%)
Apr 19, 2024 51.14 52.04 51.03 51.43 5,114,527 +0.40(+0.78%)
Apr 18, 2024 51.54 51.75 50.84 51.04 5,207,961 -0.24(-0.46%)
Apr 17, 2024 51.64 52.25 51.05 51.27 6,230,747 -0.51(-0.98%)
Apr 16, 2024 51.97 52.30 51.16 51.78 7,045,142 -0.50(-0.95%)
Apr 15, 2024 53.25 53.63 52.09 52.28 7,909,373 -0.73(-1.39%)
Apr 12, 2024 54.05 54.67 52.85 53.01 9,884,269 -0.48(-0.89%)
Apr 11, 2024 54.07 54.51 52.86 53.49 7,587,039 -0.61(-1.12%)
Apr 10, 2024 53.60 54.13 53.13 54.09 8,041,952 +0.37(+0.68%)
Apr 09, 2024 53.16 53.80 52.84 53.73 7,946,785 +0.70(+1.33%)
Apr 08, 2024 53.08 53.39 52.55 53.02 7,235,040 +0.16(+0.30%)
Apr 05, 2024 52.38 53.17 51.92 52.86 7,728,410 +0.72(+1.39%)
Apr 04, 2024 52.55 52.71 51.90 52.14 7,758,138 -0.23(-0.44%)
Apr 03, 2024 51.45 52.43 51.45 52.37 9,066,703 +1.14(+2.23%)
Apr 02, 2024 50.87 51.26 50.48 51.23 7,147,541 +0.66(+1.32%)
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.