Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 45.11 45.20 44.28 44.54 9,612,480 -0.45(-1.01%)
Dec 28, 2023 45.33 45.57 44.98 44.99 7,972,123 -0.63(-1.38%)
Dec 27, 2023 45.77 45.98 45.46 45.62 8,112,354 -0.26(-0.56%)
Dec 26, 2023 45.48 46.15 45.41 45.87 8,360,730 +0.84(+1.86%)
Dec 22, 2023 45.42 45.67 44.94 45.04 6,432,492 -0.04(-0.09%)
Dec 21, 2023 44.62 45.09 44.39 45.08 8,242,260 +0.60(+1.35%)
Dec 20, 2023 45.08 45.45 44.41 44.48 8,635,710 -0.43(-0.96%)
Dec 19, 2023 44.58 44.95 44.26 44.91 9,223,302 +0.43(+0.97%)
Dec 18, 2023 44.80 45.38 44.45 44.48 12,330,554 +0.36(+0.82%)
Dec 15, 2023 43.76 44.15 43.40 44.11 25,046,522 -0.12(-0.27%)
Dec 14, 2023 43.50 44.72 43.42 44.23 13,909,304 +1.51(+3.54%)
Dec 13, 2023 41.86 42.75 41.49 42.72 13,710,957 +0.85(+2.03%)
Dec 12, 2023 42.41 42.41 41.58 41.87 11,836,160 -1.03(-2.41%)
Dec 11, 2023 42.75 43.09 42.56 42.90 8,374,721 +0.31(+0.73%)
Dec 08, 2023 42.34 42.76 42.19 42.59 7,717,187 +0.61(+1.45%)
Dec 07, 2023 42.07 42.31 41.67 41.98 11,338,717 +0.20(+0.49%)
Dec 06, 2023 42.05 42.67 41.60 41.78 11,003,750 -0.51(-1.21%)
Dec 05, 2023 43.16 43.33 42.23 42.29 8,571,998 -0.87(-2.01%)
Dec 04, 2023 43.11 43.77 42.96 43.16 6,898,414 -0.47(-1.08%)
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.