Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.36 23.36 23.36 0 +0.43(+1.89%)
Mar 28, 2018 23.42 23.54 22.76 22.93 9,629,041 -0.37(-1.61%)
Mar 27, 2018 23.88 23.94 23.21 23.30 8,226,488 -0.56(-2.34%)
Mar 26, 2018 23.93 23.93 23.18 23.86 8,663,209 +0.18(+0.74%)
Mar 23, 2018 23.87 24.31 23.59 23.68 11,587,543 -0.04(-0.19%)
Mar 22, 2018 23.83 24.07 23.58 23.73 11,676,023 -0.46(-1.91%)
Mar 21, 2018 23.35 24.47 23.26 24.19 13,843,088 +1.01(+4.34%)
Mar 20, 2018 23.12 23.49 23.07 23.18 11,714,029 +0.29(+1.25%)
Mar 19, 2018 23.33 23.44 22.71 22.90 13,237,503 -0.59(-2.50%)
Mar 16, 2018 23.31 23.93 23.25 23.49 14,527,815 +0.18(+0.79%)
Mar 15, 2018 24.02 24.29 23.15 23.30 13,234,111 -0.67(-2.79%)
Mar 14, 2018 24.11 24.26 23.91 23.97 13,232,277 -0.08(-0.34%)
Mar 13, 2018 24.18 24.31 23.70 24.05 13,470,119 -0.02(-0.09%)
Mar 12, 2018 24.01 24.46 23.91 24.07 9,956,543 +0.07(+0.31%)
Mar 09, 2018 23.88 24.10 23.58 24.00 12,460,314 +0.24(+1.02%)
Mar 08, 2018 23.32 23.85 23.26 23.76 16,427,945 +1.06(+4.65%)
Mar 07, 2018 23.10 22.55 22.70 8,843,433 -0.28(-1.21%)
Mar 06, 2018 23.59 23.63 22.93 22.98 9,396,936 -0.49(-2.09%)
Mar 05, 2018 22.83 23.71 22.82 23.47 13,426,349 +0.47(+2.04%)
Mar 02, 2018 22.30 23.05 21.98 23.00 12,416,861 +0.60(+2.69%)
Mar 01, 2018 22.49 23.09 22.31 22.40 12,177,820 -0.10(-0.42%)
Feb 28, 2018 23.41 23.61 22.49 22.50 17,478,108 -0.87(-3.73%)
Feb 27, 2018 23.05 23.82 23.02 23.37 14,430,864 +0.18(+0.79%)
Feb 26, 2018 23.13 23.46 22.54 23.19 15,254,858 +0.13(+0.57%)
Feb 23, 2018 22.57 23.08 22.18 23.05 16,193,565 +0.75(+3.35%)
Feb 22, 2018 22.31 25,244,838 -0.12(-0.52%)
Feb 21, 2018 22.83 24.36 22.21 22.42 42,317,868 -2.99(-11.78%)
Feb 20, 2018 25.16 25.58 25.07 25.42 8,653,078 +0.40(+1.58%)
Feb 16, 2018 25.02 25.02 25.02 0 -0.46(-1.81%)
Feb 15, 2018 26.08 24.80 25.48 9,303,056 -0.60(-2.31%)
Feb 14, 2018 24.96 26.26 24.89 26.08 8,812,001 +0.73(+2.86%)
Feb 13, 2018 25.94 25.96 25.23 25.36 6,643,277 -0.89(-3.38%)
Feb 12, 2018 25.89 26.49 25.71 26.24 8,932,131 +0.81(+3.17%)
Feb 09, 2018 25.88 25.88 23.98 25.44 15,709,426 -0.19(-0.74%)
Feb 08, 2018 27.05 27.43 25.59 25.63 10,278,284 -1.33(-4.95%)
Feb 07, 2018 28.14 28.43 26.95 26.96 11,546,893 -1.19(-4.22%)
Feb 06, 2018 27.67 28.77 27.31 28.15 11,611,644 -0.37(-1.29%)
Feb 05, 2018 28.88 29.47 28.09 28.52 11,466,775 -0.84(-2.87%)
Feb 02, 2018 30.53 30.62 29.30 29.36 8,193,560 -1.61(-5.19%)
Feb 01, 2018 30.57 30.70 30.41 30.97 9,985,166 +0.62(+2.05%)
Jan 31, 2018 30.45 30.78 30.12 30.34 6,167,008 -0.11(-0.36%)
Jan 30, 2018 31.48 31.50 30.37 30.45 8,730,797 -1.33(-4.18%)
Jan 29, 2018 31.97 32.57 31.77 31.78 4,636,812 -0.39(-1.21%)
Jan 26, 2018 32.30 32.50 32.09 32.17 3,728,056 -0.04(-0.11%)
Jan 25, 2018 32.98 33.12 32.19 32.21 4,954,558 -0.45(-1.37%)
Jan 24, 2018 32.79 33.03 32.32 32.65 6,350,373 +0.00(+0.00%)
Jan 23, 2018 32.93 33.11 32.45 32.65 5,528,693 -0.21(-0.65%)
Jan 22, 2018 31.58 32.87 31.53 32.87 6,458,119 +1.44(+4.57%)
Jan 19, 2018 31.50 31.56 31.09 31.43 7,640,617 -0.26(-0.81%)
Jan 18, 2018 31.71 32.12 31.47 31.69 3,701,036 -0.18(-0.55%)
Jan 17, 2018 31.87 32.16 31.29 31.86 5,918,961 +0.13(+0.42%)
Jan 16, 2018 32.40 32.58 31.72 31.73 7,565,199 -0.57(-1.77%)
Jan 12, 2018 32.30 32.30 32.30 0 +0.71(+2.25%)
Jan 11, 2018 31.26 31.95 30.99 31.59 9,348,357 +0.65(+2.11%)
Jan 10, 2018 31.21 31.31 31.00 30.94 4,712,677 -0.26(-0.85%)
Jan 09, 2018 31.80 31.80 31.13 31.20 7,942,101 -0.52(-1.64%)
Jan 08, 2018 31.64 31.84 31.22 31.72 4,902,381 +0.10(+0.32%)
Jan 05, 2018 31.59 31.73 31.22 31.62 5,074,670 -0.09(-0.28%)
Jan 04, 2018 31.45 31.75 31.02 31.71 5,785,380 +0.37(+1.19%)
Jan 03, 2018 31.13 31.74 31.06 31.33 5,328,980 +0.36(+1.16%)
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.