Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	11,277,496	+1.08(+2.66%)
Feb 07, 2024	40.48	40.77	40.00	40.61	6,875,503	+0.23(+0.56%)
Feb 06, 2024	40.24	40.80	40.05	40.39	6,981,721	+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%)

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.