Devon Energy Corp. (DVN) Historical Prices & Data

Devon Energy Corp.
DVN
(NYSE)
N/A
52.72
+0.11 (+0.21%)
in:usd•As of: Apr 26, 2024 15:59 UTC -4
After Market:52.71-0.01 (-0.02%)
Open
52.44
High
52.88
Low
52.11

Devon Energy Corp. Historical Rates

Frequency

Daily

From Mar 27, 2024 to Apr 27, 2024

Date	High	Low	Open	Close	% Change
Apr 26, 2024	52.89	52.10	52.43	52.71	0.53%
Apr 25, 2024	52.65	51.43	52.04	52.61	1.10%
Apr 24, 2024	52.41	51.76	52.20	52.10	-0.19%
Apr 23, 2024	52.71	51.62	51.97	52.57	1.15%
Apr 22, 2024	52.55	51.11	51.56	52.13	1.11%
Apr 19, 2024	52.44	51.42	51.53	51.83	0.58%
Apr 18, 2024	52.15	51.23	51.94	51.43	-0.98%
Apr 17, 2024	52.65	51.44	52.04	51.67	-0.71%
Apr 16, 2024	52.70	51.55	52.37	52.18	-0.36%
Apr 15, 2024	54.04	52.49	53.66	52.68	-1.83%
Apr 12, 2024	55.09	53.26	54.47	53.42	-1.93%
Apr 11, 2024	54.93	53.27	54.49	53.90	-1.08%
Apr 10, 2024	54.55	53.54	54.01	54.51	0.93%
Apr 9, 2024	54.21	53.25	53.57	54.14	1.06%
Apr 8, 2024	53.80	52.96	53.49	53.43	-0.11%
Apr 5, 2024	53.58	52.33	52.78	53.27	0.93%
Apr 4, 2024	53.12	52.30	52.95	52.54	-0.77%
Apr 3, 2024	52.83	51.85	51.85	52.77	1.77%
Apr 2, 2024	51.65	50.87	51.26	51.62	0.70%
Apr 1, 2024	51.20	50.32	50.92	50.95	0.06%
Mar 28, 2024	50.29	49.72	49.97	50.18	0.42%
Mar 27, 2024	49.47	48.48	48.54	49.46	1.90%

Highest:55.09

Lowest:48.48

Average:52.37

Difference:4.17

% Change:8.59%

Data Vendor: Xignite Logo

Stocks