Devon Energy (NY: DVN )

63.57 -1.98 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.35 32.43 31.42 31.56 6,528,600 -0.32(-1.00%)
Mar 28, 2019 30.97 31.93 30.96 31.88 5,972,510 +0.55(+1.76%)
Mar 27, 2019 31.48 31.81 31.00 31.33 5,433,029 -0.27(-0.85%)
Mar 26, 2019 31.49 31.96 31.38 31.60 5,790,824 +0.78(+2.53%)
Mar 25, 2019 30.34 30.94 29.98 30.82 5,355,142 +0.48(+1.58%)
Mar 22, 2019 31.43 31.60 30.22 30.34 7,403,900 -1.31(-4.14%)
Mar 21, 2019 31.26 31.75 30.99 31.65 6,863,930 +0.40(+1.28%)
Mar 20, 2019 30.13 31.61 30.11 31.25 10,054,138 +1.01(+3.34%)
Mar 19, 2019 30.76 30.92 30.09 30.24 6,193,034 -0.27(-0.88%)
Mar 18, 2019 29.85 30.57 29.80 30.51 6,543,893 +0.87(+2.94%)
Mar 15, 2019 29.30 29.71 29.27 29.64 8,012,600 +0.14(+0.47%)
Mar 14, 2019 29.24 29.65 29.21 29.50 6,570,547 +0.17(+0.58%)
Mar 13, 2019 29.16 29.50 28.95 29.33 9,228,893 +0.57(+1.98%)
Mar 12, 2019 28.03 28.77 27.88 28.76 7,048,859 +0.96(+3.45%)
Mar 11, 2019 27.02 27.98 26.89 27.80 8,110,755 +1.09(+4.08%)
Mar 08, 2019 27.46 27.52 26.59 26.71 10,808,600 -1.35(-4.81%)
Mar 07, 2019 28.76 28.80 27.99 28.06 8,760,893 -0.66(-2.30%)
Mar 06, 2019 29.00 29.33 28.60 28.72 6,347,185 -0.55(-1.88%)
Mar 05, 2019 29.48 29.57 28.90 29.27 7,439,888 -0.17(-0.58%)
Mar 04, 2019 30.30 30.44 29.02 29.44 11,404,880 -0.71(-2.35%)
Mar 01, 2019 29.45 30.30 29.45 30.15 13,398,900 +0.64(+2.17%)
Feb 28, 2019 29.90 29.95 29.34 29.51 8,970,412 -0.37(-1.24%)
Feb 27, 2019 29.88 30.34 29.49 29.88 6,652,699 +0.29(+0.98%)
Feb 26, 2019 29.49 30.15 29.49 29.59 7,921,063 +0.10(+0.34%)
Feb 25, 2019 29.51 29.95 29.39 29.49 9,952,095 -0.16(-0.54%)
Feb 22, 2019 30.10 30.22 28.86 29.65 11,957,400 -0.20(-0.67%)
Feb 21, 2019 30.46 30.99 29.44 29.85 19,410,480 -0.42(-1.39%)
Feb 20, 2019 30.88 32.53 30.11 30.27 34,745,672 +1.96(+6.92%)
Feb 19, 2019 28.09 28.57 28.09 28.31 8,162,670 -0.11(-0.39%)
Feb 15, 2019 27.72 28.45 27.67 28.42 7,114,400 +1.09(+3.99%)
Feb 14, 2019 26.80 27.64 26.77 27.33 5,740,419 +0.42(+1.56%)
Feb 13, 2019 26.12 27.17 26.09 26.91 8,143,159 +0.95(+3.66%)
Feb 12, 2019 25.88 26.43 25.82 25.96 7,033,389 +0.52(+2.04%)
Feb 11, 2019 24.70 25.50 24.51 25.44 5,106,002 +0.52(+2.09%)
Feb 08, 2019 25.30 25.44 24.30 24.92 7,077,900 -0.38(-1.50%)
Feb 07, 2019 26.51 26.58 25.23 25.30 6,540,470 -1.48(-5.53%)
Feb 06, 2019 26.71 26.92 26.43 26.78 4,790,035 -0.08(-0.30%)
Feb 05, 2019 27.07 27.38 26.84 26.86 8,934,209 -0.30(-1.10%)
Feb 04, 2019 26.71 27.37 26.68 27.16 5,648,447 +0.15(+0.56%)
Feb 01, 2019 26.82 27.52 26.76 27.01 6,224,000 +0.36(+1.35%)
Jan 31, 2019 27.82 27.92 26.53 26.65 6,889,737 -1.02(-3.69%)
Jan 30, 2019 27.02 27.68 26.99 27.67 5,281,417 +0.82(+3.05%)
Jan 29, 2019 26.84 27.00 26.61 26.85 4,338,168 +0.35(+1.32%)
Jan 28, 2019 26.84 26.89 26.28 26.50 5,541,105 -0.75(-2.75%)
Jan 25, 2019 26.90 27.42 26.80 27.25 7,222,800 +0.65(+2.44%)
Jan 24, 2019 26.23 26.85 26.10 26.60 6,737,417 +0.28(+1.06%)
Jan 23, 2019 26.82 26.85 25.92 26.32 8,877,557 -0.31(-1.16%)
Jan 22, 2019 26.74 26.97 26.19 26.63 9,361,627 -0.51(-1.88%)
Jan 18, 2019 26.71 27.14 26.53 27.14 10,159,900 +0.75(+2.84%)
Jan 17, 2019 25.59 26.51 25.52 26.39 8,676,711 +0.50(+1.93%)
Jan 16, 2019 26.17 26.39 25.69 25.89 10,804,920 -0.51(-1.93%)
Jan 15, 2019 26.40 26.59 26.24 26.40 6,300,967 +0.23(+0.88%)
Jan 14, 2019 25.87 26.57 25.86 26.17 5,823,329 -0.19(-0.72%)
Jan 11, 2019 25.80 26.50 25.69 26.36 7,810,900 +0.07(+0.27%)
Jan 10, 2019 25.57 26.43 25.33 26.29 8,847,476 +0.46(+1.78%)
Jan 09, 2019 25.94 26.14 25.33 25.83 12,577,743 +0.28(+1.10%)
Jan 08, 2019 25.68 25.91 25.10 25.55 7,185,072 +0.20(+0.79%)
Jan 07, 2019 24.74 25.75 24.34 25.35 7,237,095 +0.78(+3.17%)
Jan 04, 2019 24.14 24.73 24.03 24.57 9,714,400 +1.05(+4.46%)
Jan 03, 2019 23.25 23.98 22.88 23.52 7,743,668 +0.31(+1.34%)
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.