Devon Energy (NY: DVN )

75.80 +1.99 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.79 31.79 31.79 0 +0.59(+1.89%)
Mar 28, 2018 31.87 32.04 30.98 31.20 7,075,734 -0.51(-1.61%)
Mar 27, 2018 32.50 32.59 31.58 31.71 6,045,092 -0.76(-2.34%)
Mar 26, 2018 32.57 32.57 31.55 32.47 6,366,009 +0.24(+0.74%)
Mar 23, 2018 32.48 33.08 32.10 32.23 8,514,905 -0.06(-0.19%)
Mar 22, 2018 32.43 32.75 32.09 32.29 8,579,923 -0.63(-1.91%)
Mar 21, 2018 31.78 33.30 31.65 32.92 10,172,353 +1.37(+4.34%)
Mar 20, 2018 31.46 31.96 31.40 31.55 8,607,851 +0.39(+1.25%)
Mar 19, 2018 31.75 31.90 30.90 31.16 9,727,349 -0.80(-2.50%)
Mar 16, 2018 31.72 32.57 31.64 31.96 10,675,513 +0.25(+0.79%)
Mar 15, 2018 32.69 33.05 31.51 31.71 9,724,857 -0.91(-2.79%)
Mar 14, 2018 32.81 33.02 32.54 32.62 9,723,509 -0.17(-0.52%)
Mar 13, 2018 32.97 33.14 32.30 32.79 9,880,171 -0.03(-0.09%)
Mar 12, 2018 32.73 33.35 32.60 32.82 7,303,005 +0.10(+0.31%)
Mar 09, 2018 32.56 32.85 32.15 32.72 9,139,491 +0.33(+1.02%)
Mar 08, 2018 31.79 32.51 31.71 32.39 12,049,701 +1.44(+4.65%)
Mar 07, 2018 31.50 30.74 30.95 6,486,552 -0.38(-1.21%)
Mar 06, 2018 32.16 32.22 31.26 31.33 6,892,540 -0.67(-2.09%)
Mar 05, 2018 31.12 32.33 31.11 32.00 9,848,066 +0.64(+2.04%)
Mar 02, 2018 30.40 31.42 29.97 31.36 9,107,619 +0.82(+2.69%)
Mar 01, 2018 30.66 31.48 30.41 30.54 8,932,285 -0.13(-0.42%)
Feb 28, 2018 31.92 32.19 30.66 30.67 12,819,983 -1.19(-3.74%)
Feb 27, 2018 31.42 32.48 31.39 31.86 10,584,866 +0.25(+0.79%)
Feb 26, 2018 31.54 31.98 30.73 31.61 11,189,256 +0.18(+0.57%)
Feb 23, 2018 30.77 31.46 30.24 31.43 11,877,786 +1.02(+3.35%)
Feb 22, 2018 30.41 18,516,786 -0.16(-0.52%)
Feb 21, 2018 31.13 33.21 30.28 30.57 31,039,650 -4.08(-11.77%)
Feb 20, 2018 34.30 34.87 34.18 34.65 6,346,929 +0.54(+1.58%)
Feb 16, 2018 34.11 34.11 34.11 0 -0.63(-1.81%)
Feb 15, 2018 35.56 33.81 34.74 6,823,680 -0.82(-2.31%)
Feb 14, 2018 34.03 35.80 33.94 35.56 6,463,497 +0.99(+2.86%)
Feb 13, 2018 35.37 35.39 34.40 34.57 4,872,764 -1.21(-3.38%)
Feb 12, 2018 35.30 36.11 35.05 35.78 6,551,611 +1.10(+3.17%)
Feb 09, 2018 35.28 35.28 32.69 34.68 11,522,676 -0.26(-0.74%)
Feb 08, 2018 36.88 37.39 34.89 34.94 7,538,998 -1.82(-4.95%)
Feb 07, 2018 38.37 38.76 36.74 36.76 8,469,508 -1.62(-4.22%)
Feb 06, 2018 37.73 39.23 37.23 38.38 8,517,002 -0.50(-1.29%)
Feb 05, 2018 39.37 40.18 38.30 38.88 8,410,742 -1.15(-2.87%)
Feb 02, 2018 41.62 41.75 39.95 40.03 6,009,878 -2.19(-5.19%)
Feb 01, 2018 41.68 41.86 41.46 42.22 7,324,000 +0.85(+2.05%)
Jan 31, 2018 41.52 41.97 41.07 41.37 4,523,427 -0.15(-0.36%)
Jan 30, 2018 42.92 42.95 41.41 41.52 6,403,935 -1.81(-4.18%)
Jan 29, 2018 43.59 44.41 43.31 43.33 3,401,046 -0.53(-1.21%)
Jan 26, 2018 44.03 44.31 43.76 43.86 2,734,485 -0.05(-0.11%)
Jan 25, 2018 44.97 45.16 43.89 43.91 3,634,109 -0.61(-1.37%)
Jan 24, 2018 44.70 45.03 44.06 44.52 4,657,923 +0.00(+0.00%)
Jan 23, 2018 44.89 45.14 44.24 44.52 4,055,230 -0.29(-0.65%)
Jan 22, 2018 43.06 44.82 42.99 44.81 4,736,953 +1.96(+4.57%)
Jan 19, 2018 42.94 43.03 42.39 42.85 5,604,301 -0.35(-0.81%)
Jan 18, 2018 43.23 43.78 42.90 43.20 2,714,666 -0.24(-0.55%)
Jan 17, 2018 43.45 43.84 42.66 43.44 4,341,487 +0.18(+0.42%)
Jan 16, 2018 44.17 44.42 43.24 43.26 5,548,983 -0.78(-1.77%)
Jan 12, 2018 44.04 44.04 44.04 0 +0.97(+2.25%)
Jan 11, 2018 42.62 43.56 42.25 43.07 6,856,908 +0.89(+2.11%)
Jan 10, 2018 42.55 42.68 42.27 42.18 3,456,692 -0.36(-0.85%)
Jan 09, 2018 43.36 43.36 42.44 42.54 5,825,436 -0.71(-1.64%)
Jan 08, 2018 43.13 43.41 42.57 43.25 3,595,838 +0.14(+0.32%)
Jan 05, 2018 43.07 43.27 42.57 43.11 3,722,210 -0.12(-0.28%)
Jan 04, 2018 42.88 43.29 42.29 43.23 4,243,507 +0.51(+1.19%)
Jan 03, 2018 42.44 43.28 42.34 42.72 3,908,743 +0.49(+1.16%)
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.