Indicators

Devon Energy (NY: DVN )

45.64 -0.12 (-0.26%)

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	49.16	50.95	48.99	50.39	8,154,585	+1.11(+2.26%)
Apr 27, 2023	49.53	49.69	48.48	49.28	6,739,485	+0.05(+0.10%)
Apr 26, 2023	49.72	50.30	48.61	49.23	7,475,724	-0.95(-1.90%)
Apr 25, 2023	50.55	50.70	49.66	50.19	6,620,178	-1.19(-2.31%)
Apr 24, 2023	50.49	51.72	50.36	51.37	5,803,410	+0.79(+1.57%)
Apr 21, 2023	51.09	51.09	50.21	50.58	5,842,420	-0.37(-0.72%)
Apr 20, 2023	50.73	51.07	50.43	50.95	7,109,060	-0.78(-1.51%)
Apr 19, 2023	51.10	51.84	50.89	51.73	5,420,023	-0.35(-0.67%)
Apr 18, 2023	51.78	52.31	51.39	52.08	5,649,622	-0.08(-0.14%)
Apr 17, 2023	52.43	53.00	51.95	52.16	6,548,862	-0.38(-0.72%)
Apr 14, 2023	52.12	52.87	51.97	52.53	6,329,053	+0.45(+0.87%)
Apr 13, 2023	51.31	52.34	51.30	52.08	6,962,166	+0.64(+1.25%)
Apr 12, 2023	51.43	52.11	51.18	51.44	7,714,647	+0.23(+0.44%)
Apr 11, 2023	50.70	51.69	50.44	51.21	6,812,070	+0.86(+1.70%)
Apr 10, 2023	50.08	51.43	50.08	50.36	7,417,038	+0.45(+0.91%)
Apr 06, 2023	50.20	50.49	49.72	49.90	6,615,937	-0.58(-1.16%)
Apr 05, 2023	49.80	50.54	49.14	50.49	8,794,529	+0.75(+1.50%)
Apr 04, 2023	50.27	50.48	48.57	49.74	10,868,739	-0.54(-1.07%)

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.