Skip to main content

Devon Energy (NY: DVN )

48.84 +1.89 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 46.86 47.57 46.80 46.95 8,698,978 -0.56(-1.18%)
Sep 25, 2023 46.57 47.63 47.20 47.51 10,590,702 +0.92(+1.97%)
Sep 22, 2023 46.82 47.02 46.25 46.59 8,360,357 +0.18(+0.39%)
Sep 21, 2023 47.75 47.93 46.11 46.41 13,751,546 -1.47(-3.07%)
Sep 20, 2023 48.61 49.06 47.86 47.88 10,350,286 -1.11(-2.27%)
Sep 19, 2023 50.10 50.25 48.87 48.99 9,545,329 -0.51(-1.03%)
Sep 18, 2023 50.00 50.18 49.08 49.50 9,260,700 -0.18(-0.36%)
Sep 15, 2023 50.50 50.52 49.47 49.68 26,184,996 -1.25(-2.45%)
Sep 14, 2023 50.96 51.36 50.27 50.93 9,636,357 +0.77(+1.54%)
Sep 13, 2023 51.10 51.11 49.86 50.16 7,841,183 -0.73(-1.44%)
Sep 12, 2023 50.85 51.51 50.70 50.89 8,213,581 +0.60(+1.20%)
Sep 11, 2023 52.65 52.65 49.87 50.29 12,544,337 -1.86(-3.57%)
Sep 08, 2023 52.32 52.81 52.06 52.15 5,179,265 +0.16(+0.30%)
Sep 07, 2023 52.78 53.25 51.85 51.99 7,303,322 -0.98(-1.85%)
Sep 06, 2023 52.89 53.62 52.64 52.97 5,151,598 -0.01(-0.02%)
Sep 05, 2023 52.88 53.94 52.68 52.98 8,428,424 +0.57(+1.10%)
Sep 01, 2023 51.42 52.82 51.26 52.41 9,431,071 +1.81(+3.58%)
Aug 31, 2023 50.52 50.79 50.02 50.60 6,849,243 +0.43(+0.85%)
Aug 30, 2023 50.51 50.66 50.12 50.17 4,392,502 -0.07(-0.14%)
Aug 29, 2023 50.20 50.52 49.67 50.24 4,722,578 +0.16(+0.32%)
Aug 28, 2023 50.23 51.07 49.88 50.08 4,803,460 +0.14(+0.28%)
Aug 25, 2023 48.94 50.34 48.66 49.94 10,207,213 +1.57(+3.26%)
Aug 24, 2023 48.49 48.94 48.19 48.37 5,311,881 -0.50(-1.01%)
Aug 23, 2023 48.67 48.91 48.02 48.86 5,803,777 -0.40(-0.80%)
Aug 22, 2023 49.83 50.07 49.23 49.26 4,732,328 -0.43(-0.86%)
Aug 21, 2023 50.10 50.39 49.13 49.68 6,588,912 +0.18(+0.36%)
Aug 18, 2023 48.03 49.54 47.98 49.51 6,367,190 +0.92(+1.90%)
Aug 17, 2023 48.77 49.34 48.47 48.59 5,999,172 +0.53(+1.11%)
Aug 16, 2023 48.72 49.00 48.03 48.05 6,502,303 -0.66(-1.36%)
Aug 15, 2023 49.45 49.52 48.48 48.71 7,151,505 -1.09(-2.19%)
Aug 14, 2023 49.67 49.81 49.13 49.80 6,237,995 -0.12(-0.24%)
Aug 11, 2023 49.99 50.69 49.72 49.92 9,565,676 -0.35(-0.69%)
Aug 10, 2023 50.82 51.24 49.75 50.27 6,355,034 -0.43(-0.84%)
Aug 09, 2023 50.89 51.49 50.34 50.69 7,449,497 +0.42(+0.83%)
Aug 08, 2023 49.19 50.30 48.38 50.28 6,963,230 -0.04(-0.08%)
Aug 07, 2023 50.31 50.85 50.01 50.32 6,676,109 +0.01(+0.02%)
Aug 04, 2023 50.64 51.47 50.20 50.31 12,004,908 -0.03(-0.06%)
Aug 03, 2023 49.57 51.25 49.41 50.34 13,080,433 +1.08(+2.19%)
Aug 02, 2023 51.52 51.52 48.91 49.26 21,536,440 -3.90(-7.34%)
Aug 01, 2023 53.14 53.42 52.55 53.16 7,455,484 -0.32(-0.59%)
Jul 31, 2023 52.98 53.69 52.91 53.48 7,006,470 +0.99(+1.89%)
Jul 28, 2023 52.04 52.51 51.58 52.49 5,613,822 +0.77(+1.49%)
Jul 27, 2023 53.08 53.13 51.51 51.71 7,550,769 -0.92(-1.75%)
Jul 26, 2023 52.30 52.96 52.21 52.64 5,127,537 -0.25(-0.47%)
Jul 25, 2023 52.49 53.28 52.35 52.88 5,600,195 +0.31(+0.58%)
Jul 24, 2023 51.99 53.06 51.87 52.58 9,110,322 +0.82(+1.59%)
Jul 21, 2023 51.13 51.96 50.77 51.75 10,018,909 +0.85(+1.67%)
Jul 20, 2023 50.68 51.29 50.41 50.90 8,209,309 +0.77(+1.54%)
Jul 19, 2023 49.98 50.66 49.87 50.13 8,329,565 +0.11(+0.22%)
Jul 18, 2023 48.53 50.45 48.46 50.02 9,184,815 +1.57(+3.25%)
Jul 17, 2023 48.23 48.62 47.88 48.45 6,553,222 +0.02(+0.04%)
Jul 14, 2023 50.20 50.20 48.26 48.43 9,801,295 -2.19(-4.32%)
Jul 13, 2023 50.56 51.31 50.11 50.62 7,237,729 +0.02(+0.04%)
Jul 12, 2023 50.70 51.07 50.28 50.60 7,713,833 +0.52(+1.05%)
Jul 11, 2023 49.27 50.30 49.05 50.07 8,750,355 +1.36(+2.79%)
Jul 10, 2023 48.09 48.96 47.93 48.71 5,886,358 +0.34(+0.70%)
Jul 07, 2023 46.73 48.90 46.64 48.38 9,796,579 +1.29(+2.73%)
Jul 06, 2023 47.54 48.00 46.25 47.09 9,598,561 -0.94(-1.96%)
Jul 05, 2023 48.80 48.92 47.78 48.03 7,603,464 -0.33(-0.68%)
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.