Devon Energy Corp. (DVN) Historical Prices & Data

Devon Energy Corp.
DVN
(NYSE)
N/A
46.35
+0.07 (+0.15%)
in:usd•As of: Jul 26, 2024 15:59 UTC -4
After Market:46.3-0.05 (-0.11%)
Open
46.15
High
46.56
Low
45.79

Devon Energy Corp. Historical Rates

Frequency

Daily

From Jun 27, 2024 to Jul 27, 2024

Date	High	Low	Open	Close	% Change
Jul 26, 2024	46.56	45.78	46.14	46.34	0.43%
Jul 25, 2024	46.65	45.49	45.63	46.28	1.42%
Jul 24, 2024	46.63	45.56	46.31	45.58	-1.58%
Jul 23, 2024	46.66	45.77	46.54	45.96	-1.25%
Jul 22, 2024	47.51	46.46	47.50	46.80	-1.47%
Jul 19, 2024	48.40	47.53	48.40	47.74	-1.36%
Jul 18, 2024	49.08	48.27	48.38	48.46	0.17%
Jul 17, 2024	49.34	48.43	48.43	48.65	0.45%
Jul 16, 2024	48.55	47.47	47.69	48.24	1.15%
Jul 15, 2024	48.67	46.68	46.95	48.05	2.34%
Jul 12, 2024	46.88	46.22	46.78	46.48	-0.65%
Jul 11, 2024	46.54	45.49	45.95	46.42	1.02%
Jul 10, 2024	46.16	45.65	46.10	45.91	-0.41%
Jul 9, 2024	46.91	45.88	46.09	46.06	-0.08%
Jul 8, 2024	46.79	45.52	46.59	46.52	-0.15%
Jul 5, 2024	48.09	46.80	47.97	47.03	-1.96%
Jul 3, 2024	48.44	47.81	47.98	48.11	0.27%
Jul 2, 2024	48.41	47.55	48.15	47.77	-0.79%
Jul 1, 2024	48.02	47.13	47.70	47.73	0.06%
Jun 28, 2024	47.62	46.94	47.50	47.40	-0.21%
Jun 27, 2024	47.21	46.73	47.13	47.01	-0.25%

Highest:49.34

Lowest:45.49

Average:47.07

Difference:-0.79

% Change:-1.68%

Data Vendor: Xignite Logo

Stocks