Devon Energy (NY: DVN )

48.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.51 27.15 25.98 27.03 10,152,800 +0.12(+0.45%)
Nov 29, 2018 26.96 27.35 26.61 26.91 8,024,636 +0.04(+0.15%)
Nov 28, 2018 26.56 26.87 25.87 26.87 6,149,077 +0.26(+0.98%)
Nov 27, 2018 27.09 27.36 26.48 26.61 6,088,539 -0.52(-1.92%)
Nov 26, 2018 27.29 27.63 26.79 27.13 7,490,520 +0.22(+0.82%)
Nov 23, 2018 27.37 27.78 26.80 26.91 5,545,600 -1.62(-5.68%)
Nov 21, 2018 28.53 28.53 28.53 0 +1.09(+3.97%)
Nov 20, 2018 28.84 28.99 27.06 27.44 11,635,083 -2.18(-7.36%)
Nov 19, 2018 29.40 30.06 29.15 29.62 7,771,059 +0.06(+0.20%)
Nov 16, 2018 30.61 30.94 28.94 29.56 17,938,200 -1.06(-3.46%)
Nov 15, 2018 30.39 30.82 29.91 30.62 10,118,880 +0.08(+0.26%)
Nov 14, 2018 31.73 31.96 30.27 30.54 7,765,107 -0.36(-1.17%)
Nov 13, 2018 31.37 32.19 30.83 30.90 7,976,362 -0.65(-2.06%)
Nov 12, 2018 33.49 33.49 31.50 31.55 6,717,210 -1.46(-4.42%)
Nov 09, 2018 32.06 33.24 31.71 33.01 7,897,200 +0.29(+0.89%)
Nov 08, 2018 33.65 34.24 32.54 32.72 6,706,524 -1.14(-3.37%)
Nov 07, 2018 33.45 34.65 32.89 33.86 11,394,155 +0.93(+2.82%)
Nov 06, 2018 33.26 33.60 32.46 32.93 7,905,691 -0.17(-0.51%)
Nov 05, 2018 32.84 33.28 32.69 33.10 6,018,938 +0.82(+2.54%)
Nov 02, 2018 32.99 33.49 32.19 32.28 6,304,900 -0.58(-1.77%)
Nov 01, 2018 32.53 33.72 32.37 32.86 9,823,466 +0.46(+1.42%)
Oct 31, 2018 32.77 33.26 32.35 32.40 8,033,238 +0.08(+0.25%)
Oct 30, 2018 30.76 32.39 30.66 32.32 7,518,775 +1.34(+4.33%)
Oct 29, 2018 32.59 32.66 30.36 30.98 7,084,147 -1.40(-4.32%)
Oct 26, 2018 32.18 32.91 31.68 32.38 7,365,800 -0.47(-1.43%)
Oct 25, 2018 32.58 33.29 32.31 32.85 6,423,759 +0.72(+2.24%)
Oct 24, 2018 34.22 34.28 32.07 32.13 7,418,556 -1.60(-4.74%)
Oct 23, 2018 33.99 34.17 33.26 33.73 7,186,002 -1.14(-3.27%)
Oct 22, 2018 34.86 35.09 34.34 34.87 4,949,430 -0.07(-0.20%)
Oct 19, 2018 35.24 35.74 34.89 34.94 4,493,900 -0.16(-0.46%)
Oct 18, 2018 35.33 35.76 34.67 35.10 7,779,659 -0.90(-2.50%)
Oct 17, 2018 36.76 36.98 35.60 36.00 8,327,876 -1.08(-2.91%)
Oct 16, 2018 36.96 37.73 36.67 37.08 7,495,453 +0.97(+2.69%)
Oct 15, 2018 36.91 37.15 36.04 36.11 6,328,582 -0.52(-1.42%)
Oct 12, 2018 36.85 36.98 35.82 36.63 7,670,100 +0.59(+1.64%)
Oct 11, 2018 36.97 37.40 35.87 36.04 9,628,092 -1.26(-3.38%)
Oct 10, 2018 39.40 39.50 37.25 37.30 8,290,585 -2.21(-5.59%)
Oct 09, 2018 38.81 40.02 38.47 39.51 7,421,148 +0.73(+1.88%)
Oct 08, 2018 39.70 39.86 38.66 38.78 8,175,186 -1.26(-3.15%)
Oct 05, 2018 40.19 40.74 39.64 40.04 5,085,500 -0.10(-0.25%)
Oct 04, 2018 40.39 40.88 39.84 40.14 4,255,434 -0.51(-1.25%)
Oct 03, 2018 39.88 40.78 39.47 40.65 6,084,565 +0.79(+1.98%)
Oct 02, 2018 40.55 40.55 39.72 39.86 6,768,602 -0.34(-0.85%)
Oct 01, 2018 40.02 40.47 39.72 40.20 5,902,476 +0.26(+0.65%)
Sep 28, 2018 39.37 40.26 39.31 39.94 7,239,400 +0.56(+1.42%)
Sep 27, 2018 40.18 40.18 39.33 39.38 5,683,247 -0.30(-0.76%)
Sep 26, 2018 40.90 41.02 39.62 39.68 8,234,354 -1.73(-4.18%)
Sep 25, 2018 41.87 41.94 41.36 41.41 6,251,851 -0.14(-0.34%)
Sep 24, 2018 41.19 41.80 41.08 41.55 6,367,116 +1.00(+2.47%)
Sep 21, 2018 40.11 40.92 40.02 40.55 9,825,000 +0.44(+1.10%)
Sep 20, 2018 40.22 40.33 39.88 40.11 5,157,835 +0.24(+0.60%)
Sep 19, 2018 39.35 40.09 39.15 39.87 5,806,135 +0.54(+1.37%)
Sep 18, 2018 39.25 39.65 39.03 39.33 6,920,352 +0.52(+1.34%)
Sep 17, 2018 39.88 40.19 38.69 38.81 10,601,547 -0.86(-2.17%)
Sep 14, 2018 40.86 41.08 39.57 39.67 11,391,300 -1.21(-2.96%)
Sep 13, 2018 41.58 41.83 40.68 40.88 7,539,333 -1.07(-2.55%)
Sep 12, 2018 42.05 42.27 41.51 41.95 8,555,777 +0.46(+1.11%)
Sep 11, 2018 40.31 41.60 40.27 41.49 7,605,990 +0.98(+2.42%)
Sep 10, 2018 40.79 41.07 40.15 40.51 5,692,394 +0.04(+0.10%)
Sep 07, 2018 40.22 40.56 39.65 40.47 7,669,500 -0.16(-0.39%)
Sep 06, 2018 41.46 41.46 40.50 40.63 9,195,488 -1.08(-2.59%)
Sep 05, 2018 42.06 42.07 41.22 41.71 7,087,662 -0.64(-1.51%)
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.