Devon Energy (NY: DVN )

40.37 -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.49 24.86 24.18 24.22 10,747,827 +0.06(+0.25%)
Oct 30, 2018 22.99 24.21 22.92 24.16 10,059,517 +1.00(+4.33%)
Oct 29, 2018 24.36 24.41 22.69 23.16 9,478,020 -1.05(-4.32%)
Oct 26, 2018 24.05 24.60 23.68 24.20 9,854,849 -0.35(-1.43%)
Oct 25, 2018 24.35 24.88 24.15 24.55 8,594,474 +0.54(+2.24%)
Oct 24, 2018 25.58 25.62 23.97 24.01 9,925,432 -1.20(-4.74%)
Oct 23, 2018 25.41 25.54 24.86 25.21 9,614,294 -0.85(-3.27%)
Oct 22, 2018 26.06 26.23 25.67 26.06 6,621,940 -0.05(-0.20%)
Oct 19, 2018 26.34 26.71 26.08 26.12 6,012,477 -0.12(-0.46%)
Oct 18, 2018 26.41 26.73 25.91 26.23 10,408,559 -0.67(-2.50%)
Oct 17, 2018 27.48 27.64 26.61 26.91 11,142,029 -0.81(-2.91%)
Oct 16, 2018 27.62 28.20 27.41 27.71 10,028,314 +0.73(+2.69%)
Oct 15, 2018 27.59 27.77 26.94 26.99 8,467,135 -0.39(-1.42%)
Oct 12, 2018 27.54 27.64 26.77 27.38 10,261,978 +0.44(+1.64%)
Oct 11, 2018 27.63 27.95 26.81 26.94 12,881,614 -0.94(-3.38%)
Oct 10, 2018 29.45 29.52 27.84 27.88 11,092,137 -1.65(-5.59%)
Oct 09, 2018 29.01 29.91 28.75 29.53 9,928,900 +0.55(+1.88%)
Oct 08, 2018 29.67 29.79 28.89 28.99 10,937,742 -0.94(-3.15%)
Oct 05, 2018 30.04 30.45 29.63 29.93 6,803,990 -0.07(-0.25%)
Oct 04, 2018 30.19 30.55 29.78 30.00 5,693,429 -0.38(-1.25%)
Oct 03, 2018 29.81 30.48 29.50 30.38 8,140,659 +0.59(+1.98%)
Oct 02, 2018 30.31 30.31 29.69 29.79 9,055,846 -0.25(-0.85%)
Oct 01, 2018 29.91 30.25 29.69 30.05 7,897,039 +0.19(+0.65%)
Sep 28, 2018 29.43 30.09 29.38 29.85 9,685,736 +0.42(+1.42%)
Sep 27, 2018 30.03 30.03 29.40 29.43 7,603,728 -0.22(-0.76%)
Sep 26, 2018 30.57 30.66 29.61 29.66 11,016,904 -1.29(-4.18%)
Sep 25, 2018 31.29 31.35 30.91 30.95 8,364,474 -0.10(-0.34%)
Sep 24, 2018 30.79 31.24 30.70 31.06 8,518,690 +0.75(+2.47%)
Sep 21, 2018 29.98 30.58 29.91 30.31 13,145,061 +0.33(+1.10%)
Sep 20, 2018 30.06 30.14 29.81 29.98 6,900,769 +0.18(+0.60%)
Sep 19, 2018 29.41 29.96 29.26 29.80 7,768,142 +0.40(+1.37%)
Sep 18, 2018 29.34 29.64 29.17 29.40 9,258,875 +0.39(+1.34%)
Sep 17, 2018 29.81 30.04 28.92 29.01 14,184,019 -0.64(-2.17%)
Sep 14, 2018 30.54 30.70 29.58 29.65 15,240,645 -0.90(-2.96%)
Sep 13, 2018 31.08 31.27 30.41 30.55 10,087,022 -0.74(-2.36%)
Sep 12, 2018 31.37 31.53 30.97 31.29 11,468,817 +0.34(+1.11%)
Sep 11, 2018 30.07 31.03 30.04 30.95 10,195,650 +0.73(+2.42%)
Sep 10, 2018 30.43 30.64 29.96 30.22 7,630,519 +0.03(+0.10%)
Sep 07, 2018 30.00 30.26 29.58 30.19 10,280,784 -0.12(-0.39%)
Sep 06, 2018 30.93 30.93 30.21 30.31 12,326,334 -0.81(-2.59%)
Sep 05, 2018 31.38 31.38 30.75 31.12 9,500,843 -0.48(-1.51%)
Sep 04, 2018 32.12 32.28 31.42 31.59 6,666,252 -0.43(-1.35%)
Aug 31, 2018 32.03 32.03 32.03 0 -0.15(-0.46%)
Aug 30, 2018 32.14 32.53 31.97 32.18 5,639,947 +0.13(+0.40%)
Aug 29, 2018 32.00 32.35 31.85 32.05 6,100,614 +0.34(+1.06%)
Aug 28, 2018 31.85 32.27 31.51 31.71 6,383,052 -0.28(-0.86%)
Aug 27, 2018 31.82 32.07 31.65 31.99 5,191,692 +0.16(+0.52%)
Aug 24, 2018 32.08 32.31 31.72 31.82 4,752,659 +0.10(+0.33%)
Aug 23, 2018 31.67 31.80 31.47 31.72 5,690,376 -0.14(-0.44%)
Aug 22, 2018 31.61 32.08 31.56 31.86 7,094,832 +0.64(+2.06%)
Aug 21, 2018 30.96 31.47 30.93 31.22 6,531,234 +0.60(+1.97%)
Aug 20, 2018 30.24 30.83 30.13 30.62 5,595,460 +0.33(+1.08%)
Aug 17, 2018 30.51 30.61 30.15 30.29 6,071,822 -0.06(-0.20%)
Aug 16, 2018 30.30 30.70 30.00 30.35 7,200,225 +0.15(+0.49%)
Aug 15, 2018 31.38 31.38 29.89 30.20 11,174,172 -1.44(-4.55%)
Aug 14, 2018 31.82 31.90 31.50 31.64 6,524,823 +0.25(+0.81%)
Aug 13, 2018 31.72 32.10 31.35 31.38 7,857,213 -0.57(-1.80%)
Aug 10, 2018 31.25 32.01 31.06 31.96 7,834,012 +0.57(+1.83%)
Aug 09, 2018 31.95 32.05 31.36 31.38 7,715,292 -0.45(-1.41%)
Aug 08, 2018 32.17 32.29 31.30 31.83 9,402,227 -0.58(-1.79%)
Aug 07, 2018 33.00 33.08 32.36 32.41 7,796,579 -0.15(-0.46%)
Aug 06, 2018 32.65 33.07 32.41 32.56 9,074,451 +0.45(+1.39%)
Aug 03, 2018 32.75 32.87 31.90 32.12 8,793,525 -0.66(-2.03%)
Aug 02, 2018 32.15 33.09 32.12 32.78 8,717,240 +0.35(+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.