Indicators

Devon Energy (NY: DVN )

45.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.41	53.00	50.41	50.71	9,000,886	-1.50(-2.87%)
Apr 28, 2022	50.82	52.76	49.25	52.21	9,104,265	+1.59(+3.13%)
Apr 27, 2022	49.55	51.33	48.51	50.63	9,368,126	+1.46(+2.96%)
Apr 26, 2022	49.65	50.99	48.94	49.17	11,044,146	+0.19(+0.39%)
Apr 25, 2022	48.81	49.21	46.31	48.98	15,604,475	-1.65(-3.25%)
Apr 22, 2022	53.07	53.77	50.30	50.63	11,165,906	-2.69(-5.04%)
Apr 21, 2022	56.67	57.06	53.06	53.31	12,272,518	-3.02(-5.36%)
Apr 20, 2022	55.56	56.65	55.39	56.33	8,166,729	+1.40(+2.56%)
Apr 19, 2022	55.13	56.17	54.58	54.93	9,353,850	-0.47(-0.85%)
Apr 18, 2022	55.13	56.01	54.62	55.40	10,806,022	+0.85(+1.57%)
Apr 14, 2022	55.15	55.84	54.52	54.54	9,883,603	-1.04(-1.87%)
Apr 13, 2022	55.36	56.05	54.30	55.58	11,416,070	+1.30(+2.39%)
Apr 12, 2022	53.57	55.29	53.57	54.28	10,798,823	+1.94(+3.71%)
Apr 11, 2022	53.66	53.70	52.18	52.34	10,326,988	-2.04(-3.75%)
Apr 08, 2022	52.61	54.52	52.49	54.38	11,602,233	+1.87(+3.55%)
Apr 07, 2022	51.43	52.66	50.78	52.51	9,118,495	+1.65(+3.24%)
Apr 06, 2022	51.70	51.93	50.05	50.86	10,475,750	-0.11(-0.22%)
Apr 05, 2022	53.23	53.72	50.68	50.98	9,937,566	-2.08(-3.91%)
Apr 04, 2022	53.47	54.15	52.07	53.05	9,615,532	+0.44(+0.83%)

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.