Skip to main content

Devon Energy (NY: DVN )

45.69 -0.07 (-0.16%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.54 31.09 30.37 30.54 7,301,821 -0.26(-0.86%)
May 30, 2018 30.26 31.08 30.26 30.81 8,397,923 +0.76(+2.54%)
May 29, 2018 29.37 30.07 29.21 30.04 7,207,477 +0.23(+0.76%)
May 25, 2018 29.81 29.81 29.81 0 -0.82(-2.66%)
May 24, 2018 30.30 30.74 29.95 30.63 8,229,512 -0.37(-1.18%)
May 23, 2018 30.59 31.03 30.15 31.00 8,665,320 +0.29(+0.93%)
May 22, 2018 31.25 31.51 30.53 30.71 8,590,679 -0.39(-1.25%)
May 21, 2018 31.19 31.33 30.72 31.10 6,072,693 +0.27(+0.88%)
May 18, 2018 30.98 31.14 30.67 30.83 5,760,954 -0.29(-0.94%)
May 17, 2018 30.67 31.37 30.62 31.12 9,015,986 +0.71(+2.32%)
May 16, 2018 30.14 30.55 30.02 30.42 6,455,022 +0.09(+0.29%)
May 15, 2018 30.40 30.59 30.02 30.33 10,053,908 -0.03(-0.10%)
May 14, 2018 30.30 30.53 30.01 30.36 8,613,805 +0.27(+0.90%)
May 11, 2018 30.07 30.42 29.89 30.09 14,168,212 +0.04(+0.15%)
May 10, 2018 29.80 30.06 29.42 30.04 11,120,356 +0.49(+1.67%)
May 09, 2018 29.10 30.11 29.09 29.55 18,372,656 +0.88(+3.08%)
May 08, 2018 27.84 28.89 26.85 28.67 16,588,291 +0.83(+2.98%)
May 07, 2018 28.24 28.95 27.80 27.84 14,348,749 +0.01(+0.05%)
May 04, 2018 27.38 27.98 27.15 27.82 8,801,607 +0.49(+1.80%)
May 03, 2018 27.89 28.05 27.24 27.33 11,882,507 -0.76(-2.69%)
May 02, 2018 27.60 29.11 27.36 28.09 23,662,700 +1.49(+5.61%)
May 01, 2018 26.58 26.90 26.26 26.60 7,699,880 -0.10(-0.36%)
Apr 30, 2018 26.10 26.92 26.07 26.69 8,579,786 +0.43(+1.62%)
Apr 27, 2018 26.02 26.49 25.82 26.27 9,442,354 -0.02(-0.08%)
Apr 26, 2018 25.87 26.33 25.85 26.29 8,719,899 +0.43(+1.65%)
Apr 25, 2018 25.35 25.94 25.07 25.86 10,846,638 +0.53(+2.09%)
Apr 24, 2018 26.12 26.28 25.18 25.33 12,269,506 -0.70(-2.68%)
Apr 23, 2018 25.85 26.15 25.52 26.03 6,871,981 +0.02(+0.08%)
Apr 20, 2018 26.05 26.16 25.56 26.01 11,341,239 -0.21(-0.81%)
Apr 19, 2018 26.85 26.92 26.02 26.22 16,421,270 -0.30(-1.14%)
Apr 18, 2018 25.05 26.97 25.05 26.52 20,561,202 +1.77(+7.15%)
Apr 17, 2018 24.67 24.89 24.41 24.75 7,508,375 +0.05(+0.21%)
Apr 16, 2018 24.70 24.77 24.34 24.70 6,395,123 +0.01(+0.06%)
Apr 13, 2018 24.43 24.90 24.34 24.69 10,548,116 +0.57(+2.35%)
Apr 12, 2018 24.65 24.66 24.12 24.12 13,457,147 -0.67(-2.70%)
Apr 11, 2018 24.63 25.02 24.52 24.79 8,491,424 +0.10(+0.42%)
Apr 10, 2018 23.67 24.85 23.63 24.69 11,888,105 +1.56(+6.77%)
Apr 09, 2018 23.36 23.72 23.09 23.12 9,152,831 +0.01(+0.06%)
Apr 06, 2018 23.55 23.67 22.75 23.11 8,866,331 -0.62(-2.60%)
Apr 05, 2018 23.08 23.87 23.05 23.72 7,696,073 +0.71(+3.10%)
Apr 04, 2018 22.55 23.08 22.38 23.01 8,718,399 -0.04(-0.16%)
Apr 03, 2018 22.38 23.06 22.05 23.05 9,793,103 +0.75(+3.36%)
Apr 02, 2018 23.25 23.29 21.91 22.30 10,995,053 -1.06(-4.53%)
Mar 29, 2018 23.36 23.36 23.36 0 +0.43(+1.89%)
Mar 28, 2018 23.42 23.54 22.76 22.92 9,630,712 -0.37(-1.61%)
Mar 27, 2018 23.88 23.94 23.20 23.30 8,227,915 -0.56(-2.34%)
Mar 26, 2018 23.93 23.93 23.18 23.86 8,664,713 +0.18(+0.74%)
Mar 23, 2018 23.86 24.30 23.58 23.68 11,589,554 -0.04(-0.19%)
Mar 22, 2018 23.83 24.06 23.58 23.72 11,678,049 -0.46(-1.91%)
Mar 21, 2018 23.35 24.47 23.25 24.19 13,845,490 +1.01(+4.34%)
Mar 20, 2018 23.11 23.48 23.07 23.18 11,716,062 +0.29(+1.25%)
Mar 19, 2018 23.33 23.44 22.70 22.89 13,239,800 -0.59(-2.50%)
Mar 16, 2018 23.30 23.93 23.25 23.48 14,530,336 +0.18(+0.79%)
Mar 15, 2018 24.02 24.28 23.15 23.30 13,236,408 -0.67(-2.79%)
Mar 14, 2018 24.11 24.26 23.91 23.97 13,234,573 -0.08(-0.34%)
Mar 13, 2018 24.18 24.30 23.69 24.05 13,472,455 -0.02(-0.09%)
Mar 12, 2018 24.00 24.46 23.91 24.07 9,958,270 +0.07(+0.31%)
Mar 09, 2018 23.88 24.09 23.58 24.00 12,462,475 +0.24(+1.02%)
Mar 08, 2018 23.31 23.84 23.26 23.75 16,430,794 +1.06(+4.65%)
Mar 07, 2018 23.10 22.54 22.70 8,844,967 -0.28(-1.21%)
Mar 06, 2018 23.58 23.63 22.92 22.98 9,398,566 -0.49(-2.09%)
Mar 05, 2018 22.82 23.71 22.81 23.47 13,428,677 +0.47(+2.04%)
Mar 02, 2018 22.29 23.04 21.98 23.00 12,419,015 +0.60(+2.69%)
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.