Devon Energy (NY: DVN )

43.92 USD +1.22 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39.15 39.70 9,934,045 -1.21(-2.96%)
Oct 20, 2021 39.83 41.03 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 39.01 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 37.51 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 19,208,997 +1.32(+3.41%)
Oct 04, 2021 37.50 39.40 37.44 38.76 19,166,166 +1.95(+5.30%)
Oct 01, 2021 35.86 37.17 35.81 36.81 14,253,517 +1.30(+3.66%)
Sep 30, 2021 35.50 35.91 34.90 35.51 15,487,442 -0.24(-0.67%)
Sep 29, 2021 34.99 36.04 34.54 35.75 13,297,994 +0.62(+1.76%)
Sep 28, 2021 35.53 35.97 34.86 35.13 15,514,631 +0.13(+0.37%)
Sep 27, 2021 34.00 35.09 33.92 35.00 17,212,912 +1.91(+5.77%)
Sep 24, 2021 32.40 33.34 32.30 33.09 10,329,371 +0.29(+0.88%)
Sep 23, 2021 30.58 32.92 30.49 32.80 15,577,958 +2.36(+7.75%)
Sep 22, 2021 29.23 30.84 29.21 30.44 15,920,794 +1.95(+6.84%)
Sep 21, 2021 28.82 28.91 27.81 28.49 11,100,906 +0.31(+1.10%)
Sep 20, 2021 28.43 28.83 27.40 28.18 14,188,596 -1.61(-5.40%)
Sep 17, 2021 30.20 30.69 29.72 29.79 24,722,916 -0.52(-1.72%)
Sep 16, 2021 30.20 30.58 29.71 30.31 10,065,319 -0.02(-0.07%)
Sep 15, 2021 28.91 30.43 28.88 30.33 20,483,884 +2.06(+7.29%)
Sep 14, 2021 29.13 29.29 27.87 28.27 9,036,539 -0.65(-2.25%)
Sep 13, 2021 28.69 29.48 28.57 28.92 9,786,668 +0.85(+3.03%)
Sep 10, 2021 28.70 29.03 28.02 28.07 6,587,101 -0.38(-1.34%)
Sep 09, 2021 28.01 29.08 27.73 28.45 9,202,065 +0.22(+0.78%)
Sep 08, 2021 29.25 29.61 28.03 28.23 8,871,516 -0.83(-2.86%)
Sep 07, 2021 28.90 29.33 28.73 29.06 5,939,833 -0.11(-0.38%)
Sep 03, 2021 29.21 29.80 29.00 29.17 7,306,866 -0.15(-0.51%)
Sep 02, 2021 28.60 29.97 28.60 29.32 11,711,634 +1.08(+3.82%)
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.