Indicators

Devon Energy (NY: DVN )

45.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.09	44.16		43.35	13,872,719	-0.84(-1.90%)
Jan 28, 2022	45.04	45.21	43.14	44.19	11,342,387	-0.16(-0.37%)
Jan 27, 2022	45.56	46.52	43.38	44.36	15,915,294	-0.04(-0.10%)
Jan 26, 2022	44.58	45.62	43.52	44.40	19,488,270	+0.45(+1.03%)
Jan 25, 2022	41.17	44.44	40.22	43.94	21,483,048	+2.51(+6.06%)
Jan 24, 2022	38.11	41.62	36.75	41.43	29,665,464	+1.89(+4.79%)
Jan 21, 2022	40.42	40.56	38.61	39.54	20,142,792	-2.15(-5.16%)
Jan 20, 2022	41.33	43.68	40.88	41.69	15,593,192	-0.26(-0.61%)
Jan 19, 2022	43.52	43.72	41.94	41.95	14,260,961	-1.23(-2.84%)
Jan 18, 2022	43.79	44.57	42.19	43.17	13,502,874	-0.03(-0.06%)
Jan 14, 2022				43.20	0	+0.64(+1.51%)
Jan 13, 2022	42.86	43.58	42.26	42.56	12,533,203	-0.22(-0.52%)
Jan 12, 2022	43.41	43.86	42.49	42.78	16,959,916	+0.09(+0.20%)
Jan 11, 2022	42.16	42.96	41.02	42.69	15,359,244	+1.11(+2.68%)
Jan 10, 2022	41.38	41.80	40.10	41.58	11,479,261	-0.33(-0.80%)
Jan 07, 2022	41.53	42.65	41.00	41.91	18,210,878	+0.45(+1.08%)
Jan 06, 2022	41.53	41.99	40.29	41.47	16,932,932	+1.51(+3.78%)
Jan 05, 2022	41.28	41.73	39.88	39.96	16,077,001	-0.90(-2.20%)
Jan 04, 2022	39.67	41.12	39.54	40.86	18,100,824	+1.79(+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.