Indicators

Devon Energy (NY: DVN )

45.56 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	54.67	55.94	54.12	55.69	12,649,783	+2.20(+4.11%)
Jul 28, 2022	53.42	54.14	52.30	53.50	8,607,717	+0.70(+1.33%)
Jul 27, 2022	50.86	53.12	50.51	52.80	10,323,663	+2.50(+4.97%)
Jul 26, 2022	52.28	52.45	49.41	50.30	11,032,694	-1.07(-2.09%)
Jul 25, 2022	49.64	51.45	48.98	51.37	9,556,791	+2.46(+5.04%)
Jul 22, 2022	49.96	50.76	48.65	48.91	7,127,424	-0.89(-1.80%)
Jul 21, 2022	49.45	49.85	48.02	49.80	9,191,727	-1.31(-2.57%)
Jul 20, 2022	49.90	51.32	49.21	51.11	9,062,967	+0.42(+0.82%)
Jul 19, 2022	48.08	50.86	47.93	50.70	11,876,077	+2.30(+4.74%)
Jul 18, 2022	48.07	49.35	47.76	48.40	12,513,736	+1.69(+3.62%)
Jul 15, 2022	46.79	46.93	45.52	46.71	9,082,776	+1.14(+2.51%)
Jul 14, 2022	44.84	45.62	43.87	45.56	11,798,712	-1.04(-2.22%)
Jul 13, 2022	45.46	47.98	45.41	46.60	9,614,748	+0.58(+1.27%)
Jul 12, 2022	45.38	46.61	44.89	46.02	10,979,353	-1.23(-2.61%)
Jul 11, 2022	48.05	48.76	46.31	47.25	10,094,745	-1.03(-2.13%)
Jul 08, 2022	48.28	48.69	46.81	48.28	12,390,034	+0.72(+1.51%)
Jul 07, 2022	46.79	48.07	46.41	47.56	14,317,004	+2.37(+5.24%)
Jul 06, 2022	45.31	48.23	43.30	45.19	18,252,368	-0.79(-1.72%)
Jul 05, 2022	47.34	47.59	44.74	45.98	16,757,242	-2.85(-5.84%)

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.