Devon Energy (NY: DVN )

74.69 +0.88 (+1.19%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.00 22.03 21.45 21.85 9,274,990 -0.15(-0.68%)
Mar 30, 2021 21.51 22.10 21.18 22.00 8,034,952 +0.15(+0.69%)
Mar 29, 2021 22.56 22.84 21.55 21.85 10,881,916 -0.89(-3.91%)
Mar 26, 2021 22.97 23.18 22.11 22.74 11,916,200 +0.39(+1.74%)
Mar 25, 2021 21.68 22.44 21.19 22.35 9,281,846 +0.01(+0.04%)
Mar 24, 2021 22.32 23.12 22.30 22.34 11,049,051 +0.60(+2.76%)
Mar 23, 2021 21.70 22.44 21.45 21.74 13,197,853 -0.59(-2.64%)
Mar 22, 2021 22.58 22.64 22.10 22.33 11,954,202 -0.37(-1.63%)
Mar 19, 2021 22.40 22.96 22.12 22.70 18,103,600 +0.34(+1.52%)
Mar 18, 2021 23.55 23.66 21.98 22.36 17,017,464 -1.32(-5.57%)
Mar 17, 2021 23.40 23.91 23.00 23.68 11,853,668 +0.17(+0.72%)
Mar 16, 2021 24.03 24.27 23.36 23.51 9,901,715 -1.10(-4.47%)
Mar 15, 2021 24.23 24.76 23.66 24.61 10,402,197 +0.36(+1.48%)
Mar 12, 2021 24.58 24.75 24.09 24.25 9,798,600 -0.39(-1.58%)
Mar 11, 2021 24.20 24.94 24.11 24.64 13,928,427 +0.74(+3.10%)
Mar 10, 2021 23.63 24.19 23.24 23.90 16,958,012 +0.07(+0.29%)
Mar 09, 2021 24.61 24.85 23.69 23.83 11,742,925 -0.74(-3.01%)
Mar 08, 2021 25.75 25.97 24.21 24.57 22,487,366 -1.04(-4.06%)
Mar 05, 2021 24.52 26.13 24.02 25.61 25,108,200 +1.99(+8.43%)
Mar 04, 2021 22.93 24.14 22.40 23.62 19,381,540 +0.93(+4.10%)
Mar 03, 2021 22.74 23.50 22.67 22.69 13,705,748 +0.21(+0.93%)
Mar 02, 2021 22.49 23.18 22.30 22.48 10,514,792 +0.08(+0.36%)
Mar 01, 2021 22.05 22.62 21.85 22.40 11,829,731 +0.86(+3.99%)
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 11,018,984 -0.52(-2.99%)
Jan 25, 2021 17.53 17.63 16.69 17.37 15,029,486 -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%)
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.