Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.18 15.38 14.84 15.27 7,586,943 +0.02(+0.15%)
Oct 30, 2019 16.19 16.25 15.19 15.24 8,373,539 -0.87(-5.37%)
Oct 29, 2019 15.67 16.21 15.59 16.11 11,032,760 +0.26(+1.66%)
Oct 28, 2019 16.30 16.46 15.84 15.85 11,794,477 -0.32(-1.96%)
Oct 25, 2019 16.13 16.28 15.85 16.16 12,561,944 +0.01(+0.05%)
Oct 24, 2019 16.17 16.21 15.83 16.15 11,078,814 +0.12(+0.75%)
Oct 23, 2019 15.54 16.20 15.30 16.03 13,721,585 +0.47(+3.05%)
Oct 22, 2019 15.31 15.94 15.13 15.56 8,662,780 +0.32(+2.12%)
Oct 21, 2019 14.89 15.35 14.88 15.24 6,727,769 +0.33(+2.22%)
Oct 18, 2019 15.30 15.51 14.90 14.90 7,828,332 -0.44(-2.85%)
Oct 17, 2019 15.57 15.60 15.18 15.34 7,595,967 -0.20(-1.31%)
Oct 16, 2019 15.76 16.09 15.50 15.54 8,714,073 -0.24(-1.53%)
Oct 15, 2019 15.69 16.00 15.39 15.79 8,690,342 +0.02(+0.10%)
Oct 14, 2019 15.67 15.81 15.12 15.77 12,854,132 -0.23(-1.46%)
Oct 11, 2019 15.94 16.35 15.84 16.00 11,599,892 +0.32(+2.06%)
Oct 10, 2019 15.85 16.07 15.48 15.68 8,085,952 -0.18(-1.14%)
Oct 09, 2019 16.05 16.11 15.49 15.86 10,209,602 +0.12(+0.77%)
Oct 08, 2019 16.21 16.35 15.74 15.74 11,350,255 -0.74(-4.48%)
Oct 07, 2019 16.91 17.01 16.22 16.48 9,626,574 -0.53(-3.14%)
Oct 04, 2019 16.85 17.18 16.67 17.01 4,853,967 -0.05(-0.31%)
Oct 03, 2019 16.43 17.08 16.12 17.07 9,661,098 +0.48(+2.91%)
Oct 02, 2019 17.27 17.38 16.56 16.58 10,119,022 -0.84(-4.80%)
Oct 01, 2019 18.22 18.47 17.39 17.42 6,062,287 -0.69(-3.82%)
Sep 30, 2019 18.22 18.22 17.95 18.11 5,248,458 -0.14(-0.78%)
Sep 27, 2019 18.07 18.61 17.97 18.25 5,927,342 -0.12(-0.66%)
Sep 26, 2019 18.34 18.47 18.14 18.38 4,888,346 -0.23(-1.21%)
Sep 25, 2019 18.27 18.69 18.21 18.60 5,797,716 -0.01(-0.04%)
Sep 24, 2019 19.30 19.38 18.50 18.61 7,692,806 -0.84(-4.30%)
Sep 23, 2019 19.35 19.68 19.29 19.44 5,490,697 -0.21(-1.07%)
Sep 20, 2019 19.62 19.75 19.43 19.65 10,577,263 +0.11(+0.58%)
Sep 19, 2019 20.20 20.34 19.44 19.54 9,110,810 -0.41(-2.04%)
Sep 18, 2019 19.80 20.30 19.68 19.95 11,353,270 -0.14(-0.67%)
Sep 17, 2019 21.09 21.11 19.75 20.08 13,282,487 -1.08(-5.12%)
Sep 16, 2019 20.51 21.39 20.12 21.17 18,253,610 +2.30(+12.17%)
Sep 13, 2019 18.78 19.05 18.53 18.87 7,669,983 +0.38(+2.08%)
Sep 12, 2019 18.16 18.71 17.89 18.49 10,237,096 -0.24(-1.29%)
Sep 11, 2019 18.54 18.97 18.23 18.73 9,453,943 +0.31(+1.67%)
Sep 10, 2019 18.61 19.05 18.24 18.42 12,274,817 -0.05(-0.28%)
Sep 09, 2019 17.77 18.51 17.74 18.47 9,672,268 +0.96(+5.48%)
Sep 06, 2019 17.39 17.68 16.91 17.51 7,831,587 -0.11(-0.64%)
Sep 05, 2019 17.35 18.08 17.35 17.63 10,040,589 +0.50(+2.89%)
Sep 04, 2019 16.91 17.27 16.79 17.13 7,478,886 +0.56(+3.39%)
Sep 03, 2019 16.08 16.61 15.97 16.57 8,819,013 +0.07(+0.45%)
Aug 30, 2019 16.98 17.18 16.42 16.49 8,820,984 -0.41(-2.44%)
Aug 29, 2019 16.57 17.02 16.57 16.91 8,286,200 +0.47(+2.83%)
Aug 28, 2019 16.15 16.66 16.11 16.44 7,765,907 +0.43(+2.72%)
Aug 27, 2019 16.32 16.48 15.84 16.01 8,890,520 -0.17(-1.07%)
Aug 26, 2019 16.52 16.66 16.08 16.18 12,367,493 -0.08(-0.51%)
Aug 23, 2019 16.90 17.18 16.19 16.26 12,329,006 -1.01(-5.86%)
Aug 22, 2019 17.65 17.75 17.25 17.27 7,859,185 -0.26(-1.50%)
Aug 21, 2019 17.76 17.98 17.49 17.54 7,660,057 +0.02(+0.09%)
Aug 20, 2019 17.40 17.72 17.22 17.52 9,248,277 +0.07(+0.39%)
Aug 19, 2019 17.24 17.54 17.11 17.45 6,980,985 +0.55(+3.24%)
Aug 16, 2019 16.34 16.95 16.26 16.91 10,388,342 +0.69(+4.26%)
Aug 15, 2019 16.53 16.62 16.04 16.22 9,633,308 -0.31(-1.86%)
Aug 14, 2019 17.18 17.27 16.52 16.52 9,212,428 -1.19(-6.73%)
Aug 13, 2019 17.49 18.37 17.36 17.72 11,915,901 +0.08(+0.47%)
Aug 12, 2019 17.70 18.03 17.51 17.63 8,082,980 -0.41(-2.25%)
Aug 09, 2019 18.47 18.74 18.02 18.04 9,431,875 -0.29(-1.60%)
Aug 08, 2019 18.38 18.58 17.99 18.33 13,664,444 +0.21(+1.16%)
Aug 07, 2019 17.35 18.35 17.00 18.12 17,745,476 -0.04(-0.25%)
Aug 06, 2019 18.23 18.38 17.61 18.17 16,315,400 +0.12(+0.66%)
Aug 05, 2019 18.19 18.41 17.95 18.05 10,742,582 -0.73(-3.88%)
Aug 02, 2019 18.95 19.32 18.13 18.77 10,600,727 -0.10(-0.52%)
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.