Indicators

Devon Energy (NY: DVN )

45.82 -0.17 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	13,909,324	+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.