Devon Energy (NY: DVN )

25.94 USD -0.71 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 26.27 26.52 25.72 25.94 8,498,617 -0.71(-2.66%)
Jul 26, 2021 25.79 26.76 25.79 26.65 8,332,393 +1.03(+4.02%)
Jul 23, 2021 26.05 26.07 25.18 25.62 7,984,519 -0.37(-1.42%)
Jul 22, 2021 26.43 26.58 25.89 25.99 6,991,406 -0.35(-1.33%)
Jul 21, 2021 25.84 26.71 25.70 26.34 9,063,401 +1.01(+3.99%)
Jul 20, 2021 24.95 25.83 24.54 25.33 13,311,373 +0.40(+1.60%)
Jul 19, 2021 24.30 25.23 24.05 24.93 16,835,489 -0.85(-3.30%)
Jul 16, 2021 27.03 27.10 25.63 25.78 13,530,963 -0.87(-3.26%)
Jul 15, 2021 26.90 27.59 26.52 26.65 13,427,526 -0.65(-2.38%)
Jul 14, 2021 29.09 29.70 26.97 27.30 16,498,070 -1.67(-5.76%)
Jul 13, 2021 28.49 29.18 28.32 28.97 9,891,474 +0.27(+0.94%)
Jul 12, 2021 28.09 28.90 27.86 28.70 8,412,343 +0.05(+0.17%)
Jul 09, 2021 28.10 28.74 27.60 28.65 8,812,199 +0.89(+3.21%)
Jul 08, 2021 26.75 28.18 26.55 27.76 10,289,360 +0.23(+0.84%)
Jul 07, 2021 28.19 28.61 27.02 27.53 13,724,446 -0.31(-1.11%)
Jul 06, 2021 29.30 29.30 27.66 27.84 15,081,412 -1.39(-4.76%)
Jul 02, 2021 29.86 29.97 29.23 29.23 9,168,778 -0.73(-2.44%)
Jul 01, 2021 30.30 30.55 29.40 29.96 11,460,593 +0.77(+2.64%)
Jun 30, 2021 28.43 29.28 28.39 29.19 10,819,200 +1.17(+4.18%)
Jun 29, 2021 28.57 28.88 27.85 28.02 8,816,831 -0.39(-1.37%)
Jun 28, 2021 29.60 29.68 28.07 28.41 12,320,616 -1.35(-4.54%)
Jun 25, 2021 29.74 29.99 29.28 29.76 10,966,762 +0.02(+0.07%)
Jun 24, 2021 29.11 29.76 28.64 29.74 9,092,259 +0.64(+2.20%)
Jun 23, 2021 28.87 29.91 28.84 29.10 9,483,628 +0.56(+1.96%)
Jun 22, 2021 28.40 28.70 27.86 28.54 7,998,144 -0.06(-0.21%)
Jun 21, 2021 27.20 28.63 27.18 28.60 10,530,351 +1.85(+6.92%)
Jun 18, 2021 26.85 27.44 26.67 26.75 16,743,643 -0.84(-3.04%)
Jun 17, 2021 28.97 29.33 27.15 27.59 14,956,863 -1.47(-5.06%)
Jun 16, 2021 29.27 29.56 28.52 29.06 9,412,407 -0.54(-1.82%)
Jun 15, 2021 29.07 29.74 29.01 29.60 7,208,274 +0.62(+2.14%)
Jun 14, 2021 29.62 29.95 28.76 28.98 7,981,888 -0.31(-1.06%)
Jun 11, 2021 29.27 29.56 29.11 29.29 6,377,145 -0.10(-0.34%)
Jun 10, 2021 30.56 30.63 29.05 29.39 11,263,345 -0.54(-1.80%)
Jun 09, 2021 30.93 31.18 29.79 29.93 9,750,004 -0.92(-2.98%)
Jun 08, 2021 30.49 31.11 30.11 30.85 9,774,927 -0.07(-0.23%)
Jun 07, 2021 31.51 31.99 30.66 30.92 9,893,255 -0.74(-2.34%)
Jun 04, 2021 31.47 31.81 30.70 31.66 9,923,310 +0.49(+1.57%)
Jun 03, 2021 30.52 31.30 30.23 31.17 10,342,399 +0.37(+1.20%)
Jun 02, 2021 30.34 31.39 29.72 30.80 16,380,117 +0.60(+1.99%)
Jun 01, 2021 28.84 30.34 28.58 30.20 37,269,880 +3.64(+13.70%)
May 28, 2021 26.83 26.91 26.28 26.56 6,135,410 -0.09(-0.34%)
May 27, 2021 26.59 26.93 26.25 26.65 14,802,479 +0.24(+0.91%)
May 26, 2021 25.84 26.49 25.64 26.41 8,219,624 +0.61(+2.36%)
May 25, 2021 25.93 26.39 25.69 25.80 13,301,037 -0.15(-0.58%)
May 24, 2021 25.87 26.08 25.25 25.95 9,453,656 +0.60(+2.37%)
May 21, 2021 25.48 25.99 25.32 25.35 8,636,070 +0.09(+0.36%)
May 20, 2021 25.17 25.40 24.56 25.26 7,717,214 -0.02(-0.08%)
May 19, 2021 25.45 25.62 24.58 25.28 13,866,655 -0.96(-3.66%)
May 18, 2021 27.36 27.43 26.21 26.24 13,290,787 -0.95(-3.49%)
May 17, 2021 26.10 27.35 26.06 27.19 12,042,570 +0.81(+3.07%)
May 14, 2021 25.24 26.40 25.24 26.38 10,102,372 +1.63(+6.59%)
May 13, 2021 25.07 25.69 24.27 24.75 10,773,912 -0.83(-3.24%)
May 12, 2021 25.85 27.01 25.29 25.58 14,189,794 -0.16(-0.62%)
May 11, 2021 24.92 25.89 24.72 25.74 10,516,905 -0.27(-1.04%)
May 10, 2021 26.45 27.32 25.99 26.01 13,093,806 -0.21(-0.80%)
May 07, 2021 24.86 26.58 24.71 26.22 13,226,777 +0.95(+3.76%)
May 06, 2021 25.14 25.30 24.43 25.27 11,214,029 +0.04(+0.16%)
May 05, 2021 24.90 25.64 23.67 25.23 22,504,470 +1.78(+7.59%)
May 04, 2021 23.74 24.09 23.02 23.45 10,912,442 -0.17(-0.72%)
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.