Skip to main content

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.29 37.98 37.13 37.76 5,710,659 +0.33(+0.87%)
Dec 30, 2021 38.01 38.41 37.38 37.44 5,734,495 -0.45(-1.20%)
Dec 29, 2021 37.94 38.65 37.66 37.89 8,742,879 -0.26(-0.67%)
Dec 28, 2021 38.49 38.88 37.80 38.15 7,435,696 -0.09(-0.25%)
Dec 27, 2021 35.95 38.36 35.42 38.24 9,548,937 +2.19(+6.09%)
Dec 23, 2021 36.45 36.67 35.98 36.05 6,299,150 -0.21(-0.57%)
Dec 22, 2021 35.41 36.78 34.89 36.25 8,828,906 +0.84(+2.37%)
Dec 21, 2021 33.40 35.62 33.38 35.41 17,700,166 +2.61(+7.97%)
Dec 20, 2021 31.19 32.90 30.48 32.80 23,899,366 -0.81(-2.40%)
Dec 17, 2021 34.19 34.38 32.83 33.61 23,977,916 -0.99(-2.87%)
Dec 16, 2021 34.59 35.62 34.33 34.60 11,937,171 +0.33(+0.95%)
Dec 15, 2021 34.57 34.58 32.75 34.27 17,069,976 -0.31(-0.89%)
Dec 14, 2021 34.63 35.22 34.20 34.58 13,119,761 -0.62(-1.75%)
Dec 13, 2021 36.49 36.86 35.13 35.20 11,103,878 -2.02(-5.44%)
Dec 10, 2021 36.85 37.31 35.59 37.22 9,352,140 +0.94(+2.60%)
Dec 09, 2021 37.27 37.34 36.02 36.28 12,802,709 -1.50(-3.97%)
Dec 08, 2021 38.13 38.32 37.45 37.78 9,770,193 -0.18(-0.47%)
Dec 07, 2021 36.27 38.18 36.27 37.96 15,438,996 +2.32(+6.52%)
Dec 06, 2021 35.63 36.32 34.79 35.64 9,984,874 +0.50(+1.41%)
Dec 03, 2021 35.64 36.37 34.45 35.14 11,839,780 +0.15(+0.43%)
Dec 02, 2021 33.89 35.21 32.87 34.99 16,249,024 +0.63(+1.84%)
Dec 01, 2021 36.96 36.96 34.28 34.36 15,002,216 -1.03(-2.90%)
Nov 30, 2021 36.00 36.90 34.93 35.38 21,475,126 -1.56(-4.24%)
Nov 29, 2021 37.04 37.89 36.31 36.95 12,617,472 +1.03(+2.86%)
Nov 26, 2021 35.34 36.06 33.57 35.92 18,885,608 -2.01(-5.30%)
Nov 24, 2021 36.31 38.33 36.26 37.93 14,524,901 +1.39(+3.80%)
Nov 23, 2021 35.52 36.75 35.52 36.54 13,254,342 +1.93(+5.59%)
Nov 22, 2021 34.06 35.37 33.82 34.61 12,921,432 +0.45(+1.33%)
Nov 19, 2021 35.21 35.48 33.99 34.15 17,299,270 -2.29(-6.28%)
Nov 18, 2021 35.70 36.97 36.38 36.44 9,880,566 +0.87(+2.44%)
Nov 17, 2021 36.16 37.01 35.37 35.58 9,288,986 -0.96(-2.62%)
Nov 16, 2021 36.34 36.91 35.96 36.54 6,658,452 +0.21(+0.58%)
Nov 15, 2021 35.80 36.81 35.05 36.33 10,341,503 +0.50(+1.41%)
Nov 12, 2021 35.61 36.06 35.36 35.82 7,126,046 -0.12(-0.33%)
Nov 11, 2021 35.83 36.44 35.82 35.94 7,738,382 +0.33(+0.92%)
Nov 10, 2021 36.55 35.61 10,939,685 -1.40(-3.77%)
Nov 09, 2021 37.12 37.35 35.85 37.01 8,401,029 -0.11(-0.29%)
Nov 08, 2021 37.14 37.68 36.86 37.12 9,526,421 +0.45(+1.24%)
Nov 05, 2021 36.25 36.74 35.60 36.66 10,320,007 +1.03(+2.88%)
Nov 04, 2021 36.14 36.81 35.22 35.64 13,595,576 +0.33(+0.93%)
Nov 03, 2021 35.83 37.02 34.90 35.31 17,856,642 -0.01(-0.02%)
Nov 02, 2021 35.13 35.78 35.08 35.32 11,466,953 -0.01(-0.02%)
Nov 01, 2021 34.52 35.67 34.34 35.32 15,896,617 +1.61(+4.77%)
Oct 29, 2021 33.89 33.98 33.11 33.72 9,459,116 -0.35(-1.04%)
Oct 28, 2021 33.25 34.11 33.22 34.07 6,952,723 +0.75(+2.25%)
Oct 27, 2021 34.24 34.54 33.15 33.32 10,752,746 -1.60(-4.58%)
Oct 26, 2021 34.42 35.11 34.92 7,919,154 +0.71(+2.09%)
Oct 25, 2021 34.49 34.74 33.73 34.21 10,265,072 +0.19(+0.54%)
Oct 22, 2021 33.61 34.04 33.11 34.02 8,718,607 +0.62(+1.86%)
Oct 21, 2021 34.15 34.31 32.94 33.40 11,808,652 -1.02(-2.96%)
Oct 20, 2021 33.51 34.51 33.25 34.42 12,556,790 +0.51(+1.51%)
Oct 19, 2021 34.19 35.17 33.74 33.90 19,103,952 -0.19(-0.54%)
Oct 18, 2021 34.21 35.32 33.55 34.09 13,999,295 +0.35(+1.05%)
Oct 15, 2021 33.86 34.47 33.68 33.73 9,197,591 +0.27(+0.80%)
Oct 14, 2021 33.46 33.60 32.82 33.47 9,067,581 +0.66(+2.03%)
Oct 13, 2021 32.46 33.12 32.01 32.80 9,145,143 -0.22(-0.66%)
Oct 12, 2021 33.20 33.84 32.61 33.02 11,070,491 -0.17(-0.51%)
Oct 11, 2021 34.21 34.38 33.02 33.19 12,007,144 -0.34(-1.03%)
Oct 08, 2021 32.81 33.62 32.66 33.53 13,019,912 +1.23(+3.80%)
Oct 07, 2021 32.65 32.79 31.56 32.30 16,713,066 -0.24(-0.72%)
Oct 06, 2021 32.83 33.47 32.00 32.54 20,180,264 -1.18(-3.49%)
Oct 05, 2021 33.08 33.86 32.66 33.72 22,833,836 +1.11(+3.41%)
Oct 04, 2021 31.55 33.15 31.50 32.61 22,782,924 +1.64(+5.30%)
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.