Devon Energy (NY: DVN )

73.81 +1.87 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 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%)
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.