Skip to main content

Devon Energy (NY: DVN )

44.08 -0.03 (-0.07%)
Streaming Delayed Price Updated: 12:44 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 43.72 44.63 43.65 44.11 7,519,978 +0.70(+1.61%)
Feb 20, 2024 43.38 43.83 43.13 43.41 6,376,887 -0.05(-0.12%)
Feb 16, 2024 43.19 43.73 42.96 43.46 6,176,284 +0.27(+0.63%)
Feb 15, 2024 41.86 43.31 41.86 43.19 8,844,699 +1.35(+3.23%)
Feb 14, 2024 42.05 42.49 41.65 41.84 6,705,410 -0.06(-0.14%)
Feb 13, 2024 42.08 42.27 41.41 41.90 6,510,958 -0.34(-0.80%)
Feb 12, 2024 41.79 42.59 41.76 42.24 7,969,214 +0.65(+1.56%)
Feb 09, 2024 42.39 42.58 41.35 41.59 7,462,171 -0.82(-1.93%)
Feb 08, 2024 41.33 42.48 41.31 42.41 11,087,676 +1.10(+2.66%)
Feb 07, 2024 41.17 41.47 40.69 41.31 6,759,573 +0.23(+0.56%)
Feb 06, 2024 40.93 41.50 40.73 41.08 6,864,023 +0.39(+0.96%)
Feb 05, 2024 41.07 41.14 40.47 40.69 7,448,827 -0.61(-1.48%)
Feb 02, 2024 41.73 41.82 41.21 41.30 6,951,303 -0.50(-1.20%)
Feb 01, 2024 42.29 42.62 41.48 41.80 7,879,470 -0.22(-0.52%)
Jan 31, 2024 43.18 43.22 42.01 42.02 6,978,005 -1.30(-3.00%)
Jan 30, 2024 42.47 43.35 42.41 43.32 6,011,523 +0.55(+1.29%)
Jan 29, 2024 42.58 42.81 42.03 42.77 5,360,626 +0.15(+0.35%)
Jan 26, 2024 42.39 42.77 42.12 42.62 5,768,570 +0.13(+0.31%)
Jan 25, 2024 41.80 42.50 41.47 42.49 8,096,149 +0.87(+2.09%)
Jan 24, 2024 41.70 41.88 41.27 41.62 8,159,105 +0.32(+0.77%)
Jan 23, 2024 41.22 41.84 41.06 41.30 5,851,908 +0.12(+0.29%)
Jan 22, 2024 40.80 41.62 40.56 41.18 9,521,394 +0.21(+0.51%)
Jan 19, 2024 41.05 41.05 40.62 40.97 9,173,504 -0.11(-0.27%)
Jan 18, 2024 40.98 41.21 40.51 41.08 10,065,518 -0.01(-0.02%)
Jan 17, 2024 41.29 41.48 40.81 41.09 11,794,316 -0.59(-1.42%)
Jan 16, 2024 42.53 42.75 41.52 41.68 13,077,998 -1.09(-2.55%)
Jan 12, 2024 44.44 44.53 42.67 42.77 12,749,820 -0.82(-1.88%)
Jan 11, 2024 44.08 44.25 43.42 43.59 10,721,876 -0.35(-0.80%)
Jan 10, 2024 44.77 44.81 43.84 43.94 10,525,233 -0.83(-1.85%)
Jan 09, 2024 45.59 45.65 44.55 44.77 7,530,600 -0.76(-1.67%)
Jan 08, 2024 45.15 45.53 44.33 45.53 8,217,773 -0.41(-0.89%)
Jan 05, 2024 45.98 46.08 45.52 45.94 7,073,481 +0.31(+0.68%)
Jan 04, 2024 47.04 47.35 45.56 45.63 8,306,429 -1.18(-2.52%)
Jan 03, 2024 45.69 46.84 45.52 46.81 7,367,167 +0.97(+2.12%)
Jan 02, 2024 45.62 46.49 45.55 45.84 7,484,161 +0.54(+1.19%)
Dec 29, 2023 45.88 45.98 45.04 45.30 9,450,430 -0.46(-1.01%)
Dec 28, 2023 46.11 46.35 45.75 45.76 7,837,726 -0.64(-1.38%)
Dec 27, 2023 46.55 46.77 46.24 46.40 7,975,593 -0.26(-0.56%)
Dec 26, 2023 46.26 46.94 46.19 46.66 8,219,782 +0.85(+1.86%)
Dec 22, 2023 46.20 46.45 45.72 45.81 6,324,051 -0.04(-0.09%)
Dec 21, 2023 45.39 45.86 45.16 45.85 8,103,309 +0.61(+1.35%)
Dec 20, 2023 45.85 46.23 45.17 45.24 8,490,126 -0.44(-0.96%)
Dec 19, 2023 45.34 45.73 45.02 45.68 9,067,812 +0.44(+0.97%)
Dec 18, 2023 45.57 46.16 45.21 45.24 12,122,681 +0.37(+0.82%)
Dec 15, 2023 44.51 44.91 44.14 44.87 24,624,280 -0.12(-0.27%)
Dec 14, 2023 44.25 45.49 44.16 44.99 13,674,836 +1.54(+3.54%)
Dec 13, 2023 42.58 43.48 42.20 43.45 13,479,812 +0.86(+2.03%)
Dec 12, 2023 43.14 43.14 42.29 42.59 11,636,621 -1.05(-2.41%)
Dec 11, 2023 43.48 43.83 43.29 43.64 8,233,537 +0.31(+0.73%)
Dec 08, 2023 43.07 43.49 42.91 43.32 7,587,087 +0.62(+1.45%)
Dec 07, 2023 42.79 43.03 42.38 42.70 11,147,564 +0.21(+0.49%)
Dec 06, 2023 42.77 43.40 42.31 42.50 10,818,245 -0.52(-1.21%)
Dec 05, 2023 43.90 44.07 42.96 43.02 8,427,488 -0.88(-2.01%)
Dec 04, 2023 43.85 44.52 43.70 43.90 6,782,117 -0.48(-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.