Devon Energy (NY: DVN )

73.81 +1.87 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.02 21.77 20.36 21.54 16,250,000 +0.19(+0.89%)
Feb 25, 2021 22.39 22.66 21.23 21.35 17,192,192 -0.92(-4.13%)
Feb 24, 2021 21.70 22.45 21.32 22.27 15,597,286 +0.68(+3.15%)
Feb 23, 2021 21.39 21.75 19.61 21.59 17,985,772 +0.34(+1.60%)
Feb 22, 2021 21.07 22.50 20.88 21.25 19,647,222 +0.42(+2.02%)
Feb 19, 2021 20.63 20.91 20.38 20.83 9,343,700 +0.29(+1.41%)
Feb 18, 2021 21.52 21.68 20.50 20.54 10,717,527 -1.19(-5.48%)
Feb 17, 2021 20.65 21.98 20.40 21.73 13,262,191 +0.86(+4.12%)
Feb 16, 2021 20.59 21.12 20.36 20.87 14,469,386 +0.89(+4.45%)
Feb 12, 2021 19.10 20.00 18.97 19.98 9,125,600 +0.68(+3.52%)
Feb 11, 2021 19.52 19.53 18.69 19.30 7,220,990 -0.43(-2.18%)
Feb 10, 2021 18.97 19.84 18.84 19.73 11,601,474 +0.86(+4.56%)
Feb 09, 2021 18.95 19.14 18.40 18.87 8,258,464 +0.12(+0.64%)
Feb 08, 2021 18.12 18.90 18.03 18.75 10,308,472 +0.85(+4.75%)
Feb 05, 2021 18.63 18.81 17.86 17.90 9,425,300 -0.25(-1.38%)
Feb 04, 2021 18.35 18.38 17.67 18.15 7,401,705 -0.05(-0.27%)
Feb 03, 2021 17.18 18.25 17.14 18.20 10,505,972 +1.24(+7.31%)
Feb 02, 2021 17.27 17.52 16.85 16.96 10,543,815 +0.20(+1.19%)
Feb 01, 2021 16.80 16.97 16.17 16.76 9,156,528 +0.30(+1.82%)
Jan 29, 2021 17.01 17.61 16.31 16.46 11,201,200 -0.74(-4.30%)
Jan 28, 2021 17.42 17.56 16.66 17.20 12,285,611 -0.01(-0.06%)
Jan 27, 2021 16.46 17.57 16.10 17.21 15,503,239 +0.36(+2.14%)
Jan 26, 2021 17.68 17.93 16.83 16.85 11,020,047 -0.52(-2.99%)
Jan 25, 2021 17.53 17.63 16.69 17.37 15,028,486 -0.43(-2.42%)
Jan 22, 2021 17.80 18.07 17.30 17.80 16,633,700 -0.59(-3.21%)
Jan 21, 2021 19.91 19.99 17.48 18.39 21,199,372 -1.58(-7.91%)
Jan 20, 2021 20.24 20.30 19.50 19.97 10,240,335 -0.03(-0.15%)
Jan 19, 2021 19.99 20.14 19.52 20.00 10,914,709 +0.43(+2.20%)
Jan 15, 2021 19.90 19.94 18.99 19.57 12,581,000 -0.71(-3.50%)
Jan 14, 2021 19.27 20.77 19.25 20.28 12,993,475 +1.15(+6.01%)
Jan 13, 2021 19.66 19.72 19.01 19.13 10,868,995 -0.58(-2.94%)
Jan 12, 2021 18.72 19.88 18.36 19.71 17,081,108 +1.38(+7.53%)
Jan 11, 2021 17.57 18.39 17.30 18.33 10,890,553 +0.22(+1.21%)
Jan 08, 2021 18.79 18.85 17.91 18.11 13,952,000 -0.46(-2.48%)
Jan 07, 2021 18.13 19.27 17.97 18.57 21,495,364 +0.25(+1.36%)
Jan 06, 2021 17.70 18.65 17.50 18.32 89,599,272 +0.96(+5.53%)
Jan 05, 2021 16.38 17.94 16.35 17.36 17,602,256 +1.23(+7.63%)
Jan 04, 2021 16.00 16.43 15.71 16.13 10,303,756 +0.32(+2.02%)
Dec 31, 2020 15.81 15.81 15.81 8,880,891 -0.33(-2.04%)
Dec 30, 2020 15.31 16.23 15.25 16.14 8,880,891 +0.83(+5.42%)
Dec 29, 2020 15.50 15.55 15.10 15.31 5,648,425 -0.04(-0.26%)
Dec 28, 2020 15.50 15.65 15.24 15.35 5,394,515 +0.02(+0.13%)
Dec 24, 2020 15.68 15.70 15.13 15.33 2,793,200 -0.33(-2.11%)
Dec 23, 2020 15.20 15.93 14.93 15.66 6,573,772 +0.83(+5.60%)
Dec 22, 2020 15.32 15.35 14.81 14.83 5,470,697 -0.47(-3.07%)
Dec 21, 2020 14.66 15.49 14.34 15.30 9,967,661 -0.33(-2.11%)
Dec 18, 2020 16.05 16.25 15.44 15.63 18,161,800 -0.47(-2.92%)
Dec 17, 2020 16.11 16.28 15.72 16.10 10,289,997 +0.19(+1.19%)
Dec 16, 2020 15.93 16.08 15.46 15.91 11,101,166 +0.12(+0.76%)
Dec 15, 2020 15.56 15.83 15.22 15.79 6,703,009 +0.42(+2.73%)
Dec 14, 2020 16.54 16.60 15.36 15.37 8,243,846 -0.79(-4.89%)
Dec 11, 2020 16.47 16.49 15.94 16.16 6,840,700 -0.41(-2.47%)
Dec 10, 2020 15.58 16.72 15.48 16.57 9,434,059 +0.86(+5.47%)
Dec 09, 2020 16.21 16.35 15.35 15.71 11,766,597 -0.26(-1.63%)
Dec 08, 2020 15.75 16.50 15.66 15.97 10,693,621 +0.02(+0.13%)
Dec 07, 2020 16.41 16.52 15.90 15.95 10,097,534 -0.77(-4.61%)
Dec 04, 2020 15.75 16.74 15.66 16.72 13,820,300 +1.41(+9.21%)
Dec 03, 2020 14.91 15.65 14.59 15.31 10,300,881 +0.51(+3.45%)
Dec 02, 2020 13.90 15.28 13.78 14.80 11,244,902 +0.80(+5.71%)
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.