Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

45.18 -0.23 (-0.51%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 46.26 46.34 45.32 45.41 7,629,185 -1.08(-2.33%)
Jun 12, 2024 47.42 47.48 46.20 46.49 5,143,433 -0.44(-0.93%)
Jun 11, 2024 46.48 46.96 46.11 46.93 4,442,649 +0.17(+0.36%)
Jun 10, 2024 46.49 47.10 46.17 46.76 6,658,714 +0.33(+0.71%)
Jun 07, 2024 46.09 46.81 45.90 46.43 6,517,458 +0.03(+0.06%)
Jun 06, 2024 46.18 46.53 45.97 46.40 4,124,736 +0.14(+0.30%)
Jun 05, 2024 46.40 46.52 45.97 46.26 5,333,680 -0.03(-0.06%)
Jun 04, 2024 46.19 46.35 45.55 46.29 7,724,678 -0.43(-0.91%)
Jun 03, 2024 48.42 48.47 46.57 46.72 8,274,507 -1.98(-4.07%)
May 31, 2024 47.37 48.70 47.29 48.70 15,366,708 +1.48(+3.13%)
May 30, 2024 46.83 47.33 46.83 47.23 6,114,485 +0.40(+0.85%)
May 29, 2024 48.29 48.35 46.20 46.83 10,397,407 -1.71(-3.52%)
May 28, 2024 48.00 48.60 47.98 48.54 5,376,957 +0.75(+1.58%)
May 24, 2024 48.11 48.31 47.65 47.78 4,070,510 -0.08(-0.17%)
May 23, 2024 48.79 48.96 47.76 47.86 4,568,216 -0.57(-1.17%)
May 22, 2024 48.93 49.01 48.08 48.43 5,154,369 -0.96(-1.95%)
May 21, 2024 49.42 49.85 49.28 49.39 3,808,439 -0.25(-0.50%)
May 20, 2024 49.26 49.69 49.19 49.64 4,862,698 +0.40(+0.81%)
May 17, 2024 49.04 49.40 48.71 49.24 4,742,008 +0.38(+0.77%)
May 16, 2024 49.55 49.69 48.83 48.86 5,353,051 -0.47(-0.95%)
May 15, 2024 49.24 49.43 48.32 49.33 5,786,203 -0.12(-0.24%)
May 14, 2024 49.62 49.75 49.16 49.45 4,469,292 -0.07(-0.14%)
May 13, 2024 49.86 50.05 49.24 49.52 6,785,113 -0.22(-0.44%)
May 10, 2024 50.67 50.81 49.63 49.74 5,100,403 -0.72(-1.44%)
May 09, 2024 50.30 50.81 50.19 50.46 4,471,092 +0.29(+0.57%)
May 08, 2024 50.02 50.68 49.91 50.17 5,185,986 -0.42(-0.82%)
May 07, 2024 50.51 50.89 50.43 50.59 5,142,295 +0.12(+0.24%)
May 06, 2024 50.47 51.07 50.28 50.47 5,903,524 +0.32(+0.63%)
May 03, 2024 50.72 50.91 49.78 50.15 9,022,793 +0.20(+0.40%)
May 02, 2024 50.73 51.85 49.65 49.95 13,376,213 -0.06(-0.12%)
May 01, 2024 50.57 50.76 49.39 50.01 8,568,333 -0.77(-1.52%)
Apr 30, 2024 52.35 52.46 50.75 50.79 7,596,860 -1.89(-3.58%)
Apr 29, 2024 52.10 52.79 52.10 52.67 4,847,312 +0.37(+0.70%)
Apr 26, 2024 52.03 52.49 51.71 52.31 4,654,041 +0.10(+0.19%)
Apr 25, 2024 51.64 52.25 51.04 52.21 6,441,082 +0.51(+0.98%)
Apr 24, 2024 51.80 52.01 51.36 51.70 6,513,677 -0.47(-0.89%)
Apr 23, 2024 51.57 52.31 51.23 52.17 4,204,659 +0.44(+0.84%)
Apr 22, 2024 51.17 52.15 50.72 51.73 6,411,814 +0.30(+0.58%)
Apr 19, 2024 51.14 52.04 51.03 51.43 5,114,527 +0.40(+0.78%)
Apr 18, 2024 51.54 51.75 50.84 51.04 5,207,961 -0.24(-0.46%)
Apr 17, 2024 51.64 52.25 51.05 51.27 6,230,747 -0.51(-0.98%)
Apr 16, 2024 51.97 52.30 51.16 51.78 7,045,142 -0.50(-0.95%)
Apr 15, 2024 53.25 53.63 52.09 52.28 7,909,373 -0.73(-1.39%)
Apr 12, 2024 54.05 54.67 52.85 53.01 9,884,269 -0.48(-0.89%)
Apr 11, 2024 54.07 54.51 52.86 53.49 7,587,039 -0.61(-1.12%)
Apr 10, 2024 53.60 54.13 53.13 54.09 8,041,952 +0.37(+0.68%)
Apr 09, 2024 53.16 53.80 52.84 53.73 7,946,785 +0.70(+1.33%)
Apr 08, 2024 53.08 53.39 52.55 53.02 7,235,040 +0.16(+0.30%)
Apr 05, 2024 52.38 53.17 51.92 52.86 7,728,410 +0.72(+1.39%)
Apr 04, 2024 52.55 52.71 51.90 52.14 7,758,138 -0.23(-0.44%)
Apr 03, 2024 51.45 52.43 51.45 52.37 9,066,703 +1.14(+2.23%)
Apr 02, 2024 50.87 51.26 50.48 51.23 7,147,541 +0.66(+1.32%)
Apr 01, 2024 50.53 50.81 49.94 50.56 8,077,239 +0.76(+1.53%)
Mar 28, 2024 49.59 49.91 49.33 49.80 9,330,764 +0.71(+1.46%)
Mar 27, 2024 48.17 49.09 48.11 49.08 5,622,278 +0.66(+1.37%)
Mar 26, 2024 48.79 48.95 48.40 48.42 5,875,375 -0.26(-0.53%)
Mar 25, 2024 48.31 48.86 48.19 48.67 6,136,897 +0.67(+1.41%)
Mar 22, 2024 48.22 48.46 47.93 48.00 4,675,921 -0.16(-0.33%)
Mar 21, 2024 48.26 48.28 47.83 48.16 6,722,700 -0.08(-0.16%)
Mar 20, 2024 47.71 48.48 47.63 48.24 6,296,308 +0.18(+0.37%)
Mar 19, 2024 47.09 48.16 46.98 48.06 8,670,053 +0.95(+2.02%)
Mar 18, 2024 47.31 47.65 46.90 47.11 6,741,201 -0.15(-0.32%)
Mar 15, 2024 47.15 47.92 47.11 47.26 16,466,698 -0.24(-0.50%)
Mar 14, 2024 46.95 47.50 46.88 47.49 9,136,276 +0.88(+1.89%)
Mar 13, 2024 46.23 46.99 46.23 46.61 8,994,256 +0.82(+1.78%)
Mar 12, 2024 45.91 46.20 45.72 45.79 7,054,668 -0.09(-0.19%)
Mar 11, 2024 45.35 45.96 44.93 45.88 7,701,119 +0.50(+1.10%)
Mar 08, 2024 45.25 45.58 45.03 45.38 6,907,295 +0.27(+0.59%)
Mar 07, 2024 44.68 45.50 44.64 45.12 7,897,279 +0.43(+0.97%)
Mar 06, 2024 44.80 44.83 44.14 44.68 8,502,125 +0.36(+0.82%)
Mar 05, 2024 43.85 44.64 43.58 44.32 9,724,861 +0.70(+1.60%)
Mar 04, 2024 43.78 43.96 43.49 43.62 7,436,996 -0.02(-0.05%)
Mar 01, 2024 43.70 44.03 43.33 43.64 12,239,540 +0.32(+0.75%)
Feb 29, 2024 43.45 43.69 43.10 43.32 8,110,726 +0.03(+0.07%)
Feb 28, 2024 43.36 44.16 42.99 43.29 11,548,559 -0.29(-0.65%)
Feb 27, 2024 43.39 43.88 43.21 43.57 7,591,061 +0.48(+1.12%)
Feb 26, 2024 42.99 43.60 42.75 43.09 8,301,242 -0.05(-0.11%)
Feb 23, 2024 42.78 43.38 42.41 43.14 7,150,209 -0.09(-0.20%)
Feb 22, 2024 42.95 43.52 42.59 43.23 11,071,389 -0.14(-0.32%)
Feb 21, 2024 42.98 43.88 42.91 43.37 7,648,926 +0.69(+1.61%)
Feb 20, 2024 42.65 43.09 42.40 42.68 6,486,234 -0.05(-0.11%)
Feb 16, 2024 42.46 42.99 42.24 42.73 6,282,191 +0.27(+0.63%)
Feb 15, 2024 41.15 42.58 41.15 42.46 8,996,363 +1.33(+3.23%)
Feb 14, 2024 41.34 41.78 40.95 41.13 6,820,390 -0.06(-0.14%)
Feb 13, 2024 41.37 41.56 40.71 41.19 6,622,604 -0.33(-0.81%)
Feb 12, 2024 41.09 41.87 41.06 41.53 8,105,865 +0.64(+1.56%)
Feb 09, 2024 41.68 41.86 40.65 40.89 7,590,128 -0.81(-1.93%)
Feb 08, 2024 40.63 41.77 40.61 41.70 11,277,801 +1.08(+2.66%)
Feb 07, 2024 40.48 40.77 40.00 40.61 6,875,482 +0.23(+0.56%)
Feb 06, 2024 40.24 40.80 40.05 40.39 6,981,723 +0.38(+0.96%)
Feb 05, 2024 40.38 40.45 39.79 40.00 7,576,555 -0.60(-1.48%)
Feb 02, 2024 41.03 41.12 40.52 40.60 7,070,500 -0.49(-1.20%)
Feb 01, 2024 41.58 41.90 40.78 41.10 8,014,582 -0.22(-0.52%)
Jan 31, 2024 42.45 42.49 41.30 41.31 7,097,660 -1.28(-3.00%)
Jan 30, 2024 41.75 42.62 41.70 42.59 6,114,605 +0.54(+1.29%)
Jan 29, 2024 41.86 42.09 41.33 42.05 5,452,547 +0.15(+0.35%)
Jan 26, 2024 41.68 42.05 41.41 41.90 5,867,486 +0.13(+0.31%)
Jan 25, 2024 41.10 41.78 40.77 41.77 8,234,977 +0.86(+2.09%)
Jan 24, 2024 41.00 41.17 40.57 40.92 8,299,012 +0.31(+0.78%)
Jan 23, 2024 40.53 41.13 40.37 40.60 5,952,253 +0.12(+0.29%)
Jan 22, 2024 40.11 40.92 39.88 40.49 9,684,661 +0.21(+0.51%)
Jan 19, 2024 40.36 40.36 39.94 40.28 9,330,806 -0.11(-0.27%)
Jan 18, 2024 40.29 40.52 39.83 40.39 10,238,116 -0.01(-0.02%)
Jan 17, 2024 40.59 40.79 40.12 40.40 11,996,558 -0.58(-1.42%)
Jan 16, 2024 41.81 42.03 40.82 40.98 13,302,252 -1.07(-2.55%)
Jan 12, 2024 43.69 43.78 41.95 42.05 12,968,446 -0.81(-1.88%)
Jan 11, 2024 43.34 43.50 42.69 42.86 10,905,728 -0.34(-0.80%)
Jan 10, 2024 44.02 44.06 43.10 43.20 10,705,714 -0.82(-1.85%)
Jan 09, 2024 44.82 44.88 43.80 44.02 7,659,730 -0.75(-1.67%)
Jan 08, 2024 44.39 44.76 43.58 44.76 8,358,686 -0.40(-0.89%)
Jan 05, 2024 45.20 45.30 44.75 45.17 7,194,773 +0.30(+0.68%)
Jan 04, 2024 46.25 46.55 44.79 44.86 8,448,863 -1.16(-2.52%)
Jan 03, 2024 44.92 46.05 44.75 46.02 7,493,495 +0.95(+2.12%)
Jan 02, 2024 44.85 45.71 44.78 45.07 7,612,495 +0.53(+1.19%)
Dec 29, 2023 45.11 45.20 44.28 44.54 9,612,480 -0.45(-1.01%)
Dec 28, 2023 45.33 45.57 44.98 44.99 7,972,123 -0.63(-1.38%)
Dec 27, 2023 45.77 45.98 45.46 45.62 8,112,354 -0.26(-0.56%)
Dec 26, 2023 45.48 46.15 45.41 45.87 8,360,730 +0.84(+1.86%)
Dec 22, 2023 45.42 45.67 44.94 45.04 6,432,492 -0.04(-0.09%)
Dec 21, 2023 44.62 45.09 44.39 45.08 8,242,260 +0.60(+1.35%)
Dec 20, 2023 45.08 45.45 44.41 44.48 8,635,710 -0.43(-0.96%)
Dec 19, 2023 44.58 44.95 44.26 44.91 9,223,302 +0.43(+0.97%)
Dec 18, 2023 44.80 45.38 44.45 44.48 12,330,554 +0.36(+0.82%)
Dec 15, 2023 43.76 44.15 43.40 44.11 25,046,522 -0.12(-0.27%)
Dec 14, 2023 43.50 44.72 43.42 44.23 13,909,324 +1.51(+3.54%)
Dec 13, 2023 41.86 42.75 41.49 42.72 13,710,957 +0.85(+2.03%)
Dec 12, 2023 42.41 42.41 41.58 41.87 11,836,160 -1.03(-2.41%)
Dec 11, 2023 42.75 43.09 42.56 42.90 8,374,721 +0.31(+0.73%)
Dec 08, 2023 42.34 42.76 42.19 42.59 7,717,187 +0.61(+1.45%)
Dec 07, 2023 42.07 42.31 41.67 41.98 11,338,717 +0.20(+0.49%)
Dec 06, 2023 42.05 42.67 41.60 41.78 11,003,750 -0.51(-1.21%)
Dec 05, 2023 43.16 43.33 42.23 42.29 8,571,998 -0.87(-2.01%)
Dec 04, 2023 43.11 43.77 42.96 43.16 6,898,414 -0.47(-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.