Devon Energy (NY: DVN )

41.40 +1.03 (+2.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.50 24.86 24.18 24.22 10,745,965 +0.06(+0.25%)
Oct 30, 2018 22.99 24.21 22.92 24.16 10,057,774 +1.00(+4.33%)
Oct 29, 2018 24.36 24.42 22.70 23.16 9,476,378 -1.05(-4.32%)
Oct 26, 2018 24.06 24.60 23.69 24.21 9,853,141 -0.35(-1.43%)
Oct 25, 2018 24.36 24.89 24.15 24.56 8,592,985 +0.54(+2.24%)
Oct 24, 2018 25.58 25.63 23.97 24.02 9,923,713 -1.20(-4.74%)
Oct 23, 2018 25.41 25.55 24.86 25.22 9,612,628 -0.85(-3.27%)
Oct 22, 2018 26.06 26.23 25.67 26.07 6,620,792 -0.05(-0.20%)
Oct 19, 2018 26.34 26.72 26.08 26.12 6,011,435 -0.12(-0.46%)
Oct 18, 2018 26.41 26.73 25.92 26.24 10,406,756 -0.67(-2.50%)
Oct 17, 2018 27.48 27.64 26.61 26.91 11,140,099 -0.81(-2.91%)
Oct 16, 2018 27.63 28.21 27.41 27.72 10,026,577 +0.73(+2.69%)
Oct 15, 2018 27.59 27.77 26.95 26.99 8,465,668 -0.39(-1.42%)
Oct 12, 2018 27.55 27.64 26.78 27.38 10,260,200 +0.44(+1.64%)
Oct 11, 2018 27.64 27.96 26.81 26.94 12,879,382 -0.94(-3.38%)
Oct 10, 2018 29.45 29.53 27.85 27.88 11,090,215 -1.65(-5.59%)
Oct 09, 2018 29.01 29.92 28.76 29.54 9,927,180 +0.55(+1.88%)
Oct 08, 2018 29.68 29.80 28.90 28.99 10,935,847 -0.94(-3.15%)
Oct 05, 2018 30.04 30.46 29.63 29.93 6,802,812 -0.07(-0.25%)
Oct 04, 2018 30.19 30.56 29.78 30.01 5,692,442 -0.38(-1.25%)
Oct 03, 2018 29.81 30.49 29.51 30.39 8,139,249 +0.59(+1.98%)
Oct 02, 2018 30.31 30.31 29.69 29.80 9,054,277 -0.25(-0.85%)
Oct 01, 2018 29.92 30.25 29.69 30.05 7,895,670 +0.19(+0.65%)
Sep 28, 2018 29.43 30.10 29.39 29.86 9,684,058 +0.42(+1.42%)
Sep 27, 2018 30.04 30.04 29.40 29.44 7,602,410 -0.22(-0.76%)
Sep 26, 2018 30.58 30.66 29.62 29.66 11,014,996 -1.29(-4.18%)
Sep 25, 2018 31.30 31.35 30.92 30.96 8,363,025 -0.10(-0.34%)
Sep 24, 2018 30.79 31.25 30.71 31.06 8,517,214 +0.75(+2.47%)
Sep 21, 2018 29.98 30.59 29.92 30.31 13,142,784 +0.33(+1.10%)
Sep 20, 2018 30.07 30.15 29.81 29.98 6,899,573 +0.18(+0.60%)
Sep 19, 2018 29.42 29.97 29.27 29.81 7,766,796 +0.40(+1.37%)
Sep 18, 2018 29.34 29.64 29.18 29.40 9,257,271 +0.39(+1.34%)
Sep 17, 2018 29.81 30.04 28.92 29.01 14,181,561 -0.64(-2.17%)
Sep 14, 2018 30.55 30.71 29.58 29.66 15,238,004 -0.90(-2.96%)
Sep 13, 2018 31.08 31.27 30.41 30.56 10,085,274 -0.74(-2.36%)
Sep 12, 2018 31.37 31.54 30.97 31.30 11,466,828 +0.34(+1.11%)
Sep 11, 2018 30.08 31.04 30.05 30.96 10,193,882 +0.73(+2.42%)
Sep 10, 2018 30.43 30.64 29.96 30.23 7,629,196 +0.03(+0.10%)
Sep 07, 2018 30.01 30.26 29.58 30.20 10,279,001 -0.12(-0.39%)
Sep 06, 2018 30.93 30.93 30.22 30.32 12,324,197 -0.81(-2.59%)
Sep 05, 2018 31.38 31.39 30.75 31.12 9,499,196 -0.48(-1.51%)
Sep 04, 2018 32.13 32.29 31.43 31.60 6,665,096 -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 31.98 32.18 5,638,969 +0.13(+0.40%)
Aug 29, 2018 32.01 32.36 31.85 32.05 6,099,556 +0.34(+1.06%)
Aug 28, 2018 31.86 32.28 31.51 31.72 6,381,945 -0.28(-0.86%)
Aug 27, 2018 31.83 32.08 31.66 31.99 5,190,791 +0.16(+0.52%)
Aug 24, 2018 32.08 32.31 31.73 31.83 4,751,834 +0.10(+0.33%)
Aug 23, 2018 31.67 31.80 31.47 31.73 5,689,389 -0.14(-0.44%)
Aug 22, 2018 31.61 32.08 31.57 31.87 7,093,601 +0.64(+2.05%)
Aug 21, 2018 30.96 31.48 30.93 31.23 6,530,101 +0.60(+1.97%)
Aug 20, 2018 30.24 30.84 30.14 30.62 5,594,490 +0.33(+1.08%)
Aug 17, 2018 30.52 30.61 30.16 30.29 6,070,769 -0.06(-0.20%)
Aug 16, 2018 30.31 30.70 30.01 30.35 7,198,976 +0.15(+0.49%)
Aug 15, 2018 31.39 31.39 29.90 30.20 11,172,234 -1.44(-4.55%)
Aug 14, 2018 31.82 31.90 31.50 31.64 6,523,692 +0.25(+0.81%)
Aug 13, 2018 31.73 32.11 31.36 31.39 7,855,850 -0.57(-1.80%)
Aug 10, 2018 31.26 32.01 31.06 31.96 7,832,653 +0.57(+1.83%)
Aug 09, 2018 31.96 32.05 31.37 31.39 7,713,954 -0.45(-1.41%)
Aug 08, 2018 32.17 32.29 31.31 31.84 9,400,597 -0.58(-1.80%)
Aug 07, 2018 33.01 33.08 32.37 32.42 7,795,227 -0.15(-0.46%)
Aug 06, 2018 32.65 33.07 32.41 32.57 9,072,878 +0.45(+1.39%)
Aug 03, 2018 32.76 32.87 31.91 32.12 8,792,000 -0.66(-2.03%)
Aug 02, 2018 32.16 33.10 32.12 32.79 8,715,728 +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.