Devon Energy (NY: DVN )

69.92 -2.66 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.50 44.30 43.31 44.05 4,895,669 +0.38(+0.87%)
Dec 30, 2021 44.34 44.80 43.60 43.67 4,916,103 -0.53(-1.20%)
Dec 29, 2021 44.26 45.09 43.93 44.20 7,495,149 -0.30(-0.67%)
Dec 28, 2021 44.90 45.35 44.09 44.50 6,374,519 -0.11(-0.25%)
Dec 27, 2021 41.93 44.75 41.31 44.61 8,186,171 +2.56(+6.09%)
Dec 23, 2021 42.52 42.78 41.97 42.05 5,400,174 -0.24(-0.57%)
Dec 22, 2021 41.31 42.90 40.70 42.29 7,568,898 +0.98(+2.37%)
Dec 21, 2021 38.96 41.55 38.94 41.31 15,174,106 +3.05(+7.97%)
Dec 20, 2021 36.38 38.38 35.55 38.26 20,488,594 -0.94(-2.40%)
Dec 17, 2021 39.88 40.10 38.30 39.20 20,555,934 -1.16(-2.87%)
Dec 16, 2021 40.35 41.55 40.04 40.36 10,233,571 +0.38(+0.95%)
Dec 15, 2021 40.33 40.34 38.20 39.98 14,633,853 -0.36(-0.89%)
Dec 14, 2021 40.40 41.08 39.89 40.34 11,247,389 -0.72(-1.75%)
Dec 13, 2021 42.57 43.00 40.98 41.06 9,519,200 -2.36(-5.44%)
Dec 10, 2021 42.98 43.52 41.51 43.42 8,017,460 +1.10(+2.60%)
Dec 09, 2021 43.48 43.56 42.02 42.32 10,975,584 -2.59(-5.77%)
Dec 08, 2021 45.33 45.55 44.52 44.91 8,219,188 -0.21(-0.47%)
Dec 07, 2021 43.12 45.39 43.12 45.12 12,988,077 +2.76(+6.52%)
Dec 06, 2021 42.35 43.17 41.35 42.36 8,399,789 +0.59(+1.41%)
Dec 03, 2021 42.37 43.23 40.95 41.77 9,960,231 +0.18(+0.43%)
Dec 02, 2021 40.28 41.85 39.07 41.59 13,669,514 +0.75(+1.84%)
Dec 01, 2021 43.94 43.94 40.75 40.84 12,620,635 -1.22(-2.90%)
Nov 30, 2021 42.79 43.86 41.52 42.06 18,065,980 -1.86(-4.23%)
Nov 29, 2021 44.03 45.04 43.16 43.92 10,614,466 +1.22(+2.86%)
Nov 26, 2021 42.01 42.86 39.91 42.70 15,887,543 -2.39(-5.30%)
Nov 24, 2021 43.16 45.56 43.10 45.09 12,219,093 +1.65(+3.80%)
Nov 23, 2021 42.22 43.69 42.22 43.44 11,150,233 +2.30(+5.59%)
Nov 22, 2021 40.49 42.05 40.20 41.14 10,870,172 +0.54(+1.33%)
Nov 19, 2021 41.86 42.18 40.41 40.60 14,553,035 -2.72(-6.28%)
Nov 18, 2021 42.44 43.95 43.25 43.32 8,312,040 +1.03(+2.44%)
Nov 17, 2021 42.98 43.99 42.05 42.29 7,814,372 -1.14(-2.62%)
Nov 16, 2021 43.20 43.87 42.75 43.43 5,601,432 +0.25(+0.58%)
Nov 15, 2021 42.55 43.76 41.67 43.18 8,699,804 +0.60(+1.41%)
Nov 12, 2021 42.33 42.87 42.03 42.58 5,994,796 -0.14(-0.33%)
Nov 11, 2021 42.59 43.32 42.58 42.72 6,509,925 +0.39(+0.92%)
Nov 10, 2021 43.45 42.33 9,203,025 -1.66(-3.77%)
Nov 09, 2021 44.12 44.40 42.62 43.99 7,067,377 -0.13(-0.29%)
Nov 08, 2021 44.15 44.79 43.81 44.12 8,014,115 +0.54(+1.24%)
Nov 05, 2021 43.09 43.67 42.32 43.58 8,681,720 +1.22(+2.88%)
Nov 04, 2021 42.96 43.76 41.87 42.36 11,437,297 +0.39(+0.93%)
Nov 03, 2021 42.59 44.03 41.48 41.97 15,021,925 -0.01(-0.02%)
Nov 02, 2021 41.76 42.53 41.70 41.98 9,646,640 -0.01(-0.02%)
Nov 01, 2021 41.03 42.40 40.83 41.99 13,373,051 +1.91(+4.77%)
Oct 29, 2021 40.29 40.39 39.35 40.08 7,957,494 -0.42(-1.04%)
Oct 28, 2021 39.52 40.54 39.49 40.50 5,848,988 +0.89(+2.25%)
Oct 27, 2021 40.70 41.06 39.41 39.61 9,045,762 -1.90(-4.58%)
Oct 26, 2021 40.92 41.74 41.51 6,661,999 +0.85(+2.09%)
Oct 25, 2021 41.00 41.30 40.09 40.66 8,635,506 +0.22(+0.54%)
Oct 22, 2021 39.95 40.46 39.36 40.44 7,334,540 +0.74(+1.86%)
Oct 21, 2021 40.60 40.79 39.16 39.70 9,934,045 -1.21(-2.96%)
Oct 20, 2021 39.83 41.02 39.52 40.91 10,563,417 +0.61(+1.51%)
Oct 19, 2021 40.64 41.80 40.11 40.30 16,071,226 -0.22(-0.54%)
Oct 18, 2021 40.67 41.98 39.88 40.52 11,776,926 +0.42(+1.05%)
Oct 15, 2021 40.25 40.98 40.03 40.10 7,737,486 +0.32(+0.80%)
Oct 14, 2021 39.77 39.94 39.02 39.78 7,628,115 +0.79(+2.03%)
Oct 13, 2021 38.58 39.37 38.05 38.99 7,693,364 -0.26(-0.66%)
Oct 12, 2021 39.46 40.23 38.76 39.25 9,313,066 -0.20(-0.51%)
Oct 11, 2021 40.66 40.86 39.25 39.45 10,101,026 -0.41(-1.03%)
Oct 08, 2021 39.00 39.97 38.82 39.86 10,953,019 +1.46(+3.80%)
Oct 07, 2021 38.81 38.98 37.52 38.40 14,059,890 -0.28(-0.72%)
Oct 06, 2021 39.02 39.78 38.04 38.68 16,976,674 -1.40(-3.49%)
Oct 05, 2021 39.32 40.24 38.83 40.08 19,208,996 +1.32(+3.41%)
Oct 04, 2021 37.50 39.40 37.44 38.76 19,166,166 +1.95(+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.