Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.93	21.99	21.48	21.70	7,507,863	-0.07(-0.34%)
May 27, 2021	21.73	22.01	21.45	21.78	18,113,702	+0.20(+0.91%)
May 26, 2021	21.12	21.64	20.95	21.58	10,058,303	+0.50(+2.36%)
May 25, 2021	21.19	21.57	20.99	21.08	16,276,396	-0.12(-0.58%)
May 24, 2021	21.14	21.31	20.63	21.21	11,568,380	+0.49(+2.37%)
May 21, 2021	20.82	21.24	20.69	20.72	10,567,905	+0.07(+0.36%)
May 20, 2021	20.57	20.76	20.07	20.64	9,443,507	-0.02(-0.08%)
May 19, 2021	20.80	20.94	20.09	20.66	16,968,540	-0.78(-3.66%)
May 18, 2021	22.36	22.42	21.42	21.44	16,263,853	-0.78(-3.49%)
May 17, 2021	21.33	22.35	21.30	22.22	14,736,418	+0.66(+3.07%)
May 14, 2021	20.63	21.57	20.63	21.56	12,362,210	+1.33(+6.59%)
May 13, 2021	20.49	20.99	19.83	20.23	13,183,969	-0.40(-1.94%)
May 12, 2021	20.84	21.78	20.39	20.63	17,597,866	-0.13(-0.62%)
May 11, 2021	20.09	20.88	19.93	20.76	13,042,831	-0.22(-1.04%)
May 10, 2021	21.33	22.03	20.96	20.97	16,238,647	-0.17(-0.80%)
May 07, 2021	20.05	21.43	19.92	21.14	16,403,554	+0.77(+3.76%)
May 06, 2021	20.27	20.40	19.70	20.38	13,907,389	+0.03(+0.16%)
May 05, 2021	20.08	20.68	19.09	20.34	27,909,542	+1.44(+7.59%)
May 04, 2021	19.14	19.42	18.56	18.91	13,533,367	-0.14(-0.72%)
May 03, 2021	19.10	19.20	18.67	19.05	12,706,453	+0.19(+1.03%)
Apr 30, 2021	19.04	19.52	18.81	18.85	10,662,676	-0.56(-2.87%)
Apr 29, 2021	19.67	20.04	19.11	19.41	14,295,758	+0.03(+0.17%)
Apr 28, 2021	18.26	19.51	18.12	19.38	19,631,884	+1.52(+8.54%)
Apr 27, 2021	17.70	17.97	17.42	17.85	9,078,257	+0.22(+1.23%)
Apr 26, 2021	17.24	17.77	17.17	17.63	9,750,117	+0.35(+2.01%)
Apr 23, 2021	17.07	17.38	16.84	17.29	6,229,660	+0.35(+2.09%)
Apr 22, 2021	17.14	17.21	16.76	16.93	8,065,352	-0.14(-0.80%)
Apr 21, 2021	16.24	17.24	16.24	17.07	8,682,600	+0.16(+0.95%)
Apr 20, 2021	17.61	17.66	16.48	16.91	17,112,754	-0.85(-4.81%)
Apr 19, 2021	17.69	18.13	17.44	17.76	10,696,137	+0.12(+0.69%)
Apr 16, 2021	18.15	18.19	17.48	17.64	8,146,107	-0.40(-2.19%)
Apr 15, 2021	18.24	18.24	17.75	18.04	8,666,749	-0.10(-0.53%)
Apr 14, 2021	17.69	18.67	17.67	18.13	14,870,092	+0.65(+3.69%)
Apr 13, 2021	17.61	17.72	17.30	17.49	9,122,739	-0.15(-0.87%)
Apr 12, 2021	18.02	18.22	17.55	17.64	9,269,609	-0.13(-0.73%)
Apr 09, 2021	17.99	18.27	17.66	17.77	8,466,197	-0.24(-1.34%)
Apr 08, 2021	17.92	18.05	17.55	18.01	9,608,573	-0.15(-0.80%)
Apr 07, 2021	18.40	18.51	18.07	18.16	9,699,871	-0.21(-1.14%)
Apr 06, 2021	18.35	18.96	18.20	18.37	15,536,085	+0.26(+1.42%)
Apr 05, 2021	18.88	18.90	18.02	18.11	14,024,988	-0.84(-4.43%)
Apr 01, 2021	17.88	18.99	17.80	18.95	17,520,486	+1.33(+7.55%)
Mar 31, 2021	17.74	17.76	17.30	17.62	11,502,636	-0.12(-0.68%)
Mar 30, 2021	17.34	17.82	17.08	17.74	9,964,768	+0.12(+0.69%)
Mar 29, 2021	18.19	18.42	17.38	17.62	13,495,510	-0.72(-3.91%)
Mar 26, 2021	18.52	18.69	17.83	18.34	14,778,206	+0.31(+1.75%)
Mar 25, 2021	17.48	18.09	17.09	18.02	11,511,139	+0.01(+0.04%)
Mar 24, 2021	18.00	18.64	17.98	18.01	13,702,787	+0.48(+2.76%)
Mar 23, 2021	17.50	18.09	17.30	17.53	16,367,683	-0.48(-2.64%)
Mar 22, 2021	18.21	18.26	17.82	18.01	14,825,335	-0.30(-1.63%)
Mar 19, 2021	18.06	18.52	17.84	18.30	22,451,682	+0.27(+1.52%)
Mar 18, 2021	18.99	19.08	17.72	18.03	21,104,680	-1.06(-5.57%)
Mar 17, 2021	18.87	19.28	18.55	19.09	14,700,655	+0.14(+0.72%)
Mar 16, 2021	19.38	19.57	18.84	18.96	12,279,886	-0.89(-4.47%)
Mar 15, 2021	19.54	19.96	19.08	19.84	12,900,573	+0.29(+1.48%)
Mar 12, 2021	19.82	19.96	19.42	19.55	12,152,005	-0.07(-0.37%)
Mar 11, 2021	19.28	19.87	19.20	19.63	17,486,632	+0.59(+3.10%)
Mar 10, 2021	18.82	19.27	18.51	19.04	21,290,166	+0.06(+0.29%)
Mar 09, 2021	19.60	19.79	18.87	18.98	14,742,814	-0.59(-3.01%)
Mar 08, 2021	20.51	20.69	19.28	19.57	28,232,068	-0.83(-4.06%)
Mar 05, 2021	19.53	20.81	19.14	20.40	31,522,430	+1.59(+8.42%)
Mar 04, 2021	18.26	19.23	17.84	18.81	24,332,816	+0.74(+4.10%)
Mar 03, 2021	18.11	18.72	18.06	18.07	17,207,066	+0.17(+0.93%)
Mar 02, 2021	17.91	18.46	17.76	17.91	13,200,938	+0.06(+0.36%)

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.