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 31, 2022 60.08 61.53 59.12 59.13 11,341,506 -1.43(-2.36%)
Mar 30, 2022 61.20 61.72 60.14 60.56 7,604,785 +0.05(+0.08%)
Mar 29, 2022 58.55 60.56 57.66 60.51 10,391,326 +0.06(+0.10%)
Mar 28, 2022 60.81 61.04 59.40 60.45 8,952,448 -2.05(-3.28%)
Mar 25, 2022 61.00 62.88 60.89 62.50 8,553,763 +0.96(+1.56%)
Mar 24, 2022 61.50 61.93 60.80 61.54 7,499,024 -0.13(-0.21%)
Mar 23, 2022 62.43 63.26 60.95 61.67 11,286,121 +1.04(+1.72%)
Mar 22, 2022 61.00 61.74 59.72 60.63 9,709,036 -0.81(-1.32%)
Mar 21, 2022 59.97 62.22 59.51 61.44 17,026,936 +3.17(+5.44%)
Mar 18, 2022 57.60 58.63 57.40 58.27 19,656,040 +0.75(+1.30%)
Mar 17, 2022 54.26 57.90 53.87 57.52 14,612,441 +5.06(+9.65%)
Mar 16, 2022 53.06 54.48 51.56 52.46 13,097,537 -0.55(-1.04%)
Mar 15, 2022 50.48 53.88 50.20 53.01 17,367,256 +0.32(+0.61%)
Mar 14, 2022 56.51 56.93 52.10 52.69 21,919,388 -5.95(-10.15%)
Mar 11, 2022 58.28 59.81 58.20 58.64 10,834,427 -1.93(-3.19%)
Mar 10, 2022 59.64 60.88 58.68 60.57 18,040,488 +1.63(+2.77%)
Mar 09, 2022 57.80 59.64 56.01 58.94 17,677,408 -0.54(-0.91%)
Mar 08, 2022 61.30 63.10 56.04 59.48 24,152,476 -0.41(-0.68%)
Mar 07, 2022 60.50 62.79 60.10 59.89 21,952,436 +0.32(+0.54%)
Mar 04, 2022 59.06 59.94 56.80 59.57 18,231,462 +0.72(+1.22%)
Mar 03, 2022 57.95 59.33 57.13 58.85 11,673,908 +0.20(+0.34%)
Mar 02, 2022 60.06 60.42 58.11 58.65 17,539,708 -0.60(-1.01%)
Mar 01, 2022 60.00 60.74 57.73 59.25 19,130,568 -0.30(-0.50%)
Feb 28, 2022 55.25 59.66 54.85 59.55 22,566,600 +4.35(+7.88%)
Feb 25, 2022 53.34 55.22 53.26 55.20 12,605,624 +2.45(+4.64%)
Feb 24, 2022 53.70 54.10 51.21 52.75 21,061,040 -0.80(-1.49%)
Feb 23, 2022 53.36 54.78 52.89 53.55 12,353,007 +0.88(+1.67%)
Feb 22, 2022 58.03 58.03 51.25 52.67 23,296,912 -2.11(-3.85%)
Feb 18, 2022 54.78 0 -0.47(-0.85%)
Feb 17, 2022 54.31 56.32 54.08 55.25 17,634,796 +1.40(+2.60%)
Feb 16, 2022 52.22 55.70 52.07 53.85 20,732,004 +2.43(+4.73%)
Feb 15, 2022 50.89 51.79 50.05 51.42 11,265,566 -0.84(-1.61%)
Feb 14, 2022 53.83 53.86 51.52 52.26 11,928,642 -1.85(-3.42%)
Feb 11, 2022 52.64 54.15 52.14 54.11 11,954,929 +1.89(+3.62%)
Feb 10, 2022 51.73 53.95 51.73 52.22 9,748,240 +0.10(+0.19%)
Feb 09, 2022 51.51 52.85 51.38 52.12 7,302,553 +0.93(+1.82%)
Feb 08, 2022 52.40 52.59 50.55 51.19 9,748,416 -1.40(-2.66%)
Feb 07, 2022 52.74 53.81 51.47 52.59 10,295,523 -0.28(-0.53%)
Feb 04, 2022 53.85 55.44 52.68 52.87 12,759,321 -0.14(-0.26%)
Feb 03, 2022 52.92 53.49 51.58 53.01 9,250,535 -0.23(-0.43%)
Feb 02, 2022 52.12 53.43 51.42 53.24 9,374,793 +0.68(+1.29%)
Feb 01, 2022 50.28 53.25 49.53 52.56 11,706,004 +1.99(+3.94%)
Jan 31, 2022 51.43 51.51 50.57 11,892,889 -0.98(-1.90%)
Jan 28, 2022 52.54 52.74 50.32 51.55 9,723,671 -0.19(-0.37%)
Jan 27, 2022 53.15 54.26 50.60 51.74 13,643,960 -0.05(-0.10%)
Jan 26, 2022 52.00 53.22 50.76 51.79 16,707,023 +0.53(+1.03%)
Jan 25, 2022 48.02 51.84 46.92 51.26 18,417,118 +2.93(+6.06%)
Jan 24, 2022 44.45 48.55 42.87 48.33 25,431,790 +2.21(+4.79%)
Jan 21, 2022 47.15 47.31 45.04 46.12 17,268,136 -2.51(-5.16%)
Jan 20, 2022 48.21 50.95 47.68 48.63 13,367,827 -0.30(-0.61%)
Jan 19, 2022 50.77 51.00 48.92 48.93 12,225,724 -1.43(-2.84%)
Jan 18, 2022 51.08 51.99 49.21 50.36 11,576,096 -0.03(-0.06%)
Jan 14, 2022 50.39 0 +0.75(+1.51%)
Jan 13, 2022 50.00 50.84 49.29 49.64 10,744,541 -0.26(-0.52%)
Jan 12, 2022 50.64 51.16 49.56 49.90 14,539,500 +0.10(+0.20%)
Jan 11, 2022 49.18 50.11 47.84 49.80 13,167,266 +1.30(+2.68%)
Jan 10, 2022 48.27 48.76 46.78 48.50 9,841,011 -0.39(-0.80%)
Jan 07, 2022 48.44 49.75 47.82 48.89 15,611,932 +0.52(+1.08%)
Jan 06, 2022 48.44 48.98 47.00 48.37 14,516,367 +1.76(+3.78%)
Jan 05, 2022 48.15 48.67 46.52 46.61 13,782,589 -1.05(-2.20%)
Jan 04, 2022 46.27 47.97 46.12 47.66 15,517,584 +2.09(+4.59%)
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.