NYSE:DVN
Devon Stock Price (Quote)
$50.54
+0.200 (+0.397%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.78 | $55.09 | Friday, 3rd May 2024 DVN stock ended at $50.54. This is 0.397% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.27% from a day low at $50.16 to a day high of $51.30. |
| 90 days | $40.47 | $55.09 | |
| 52 weeks | $40.47 | $55.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $51.11 | $51.30 | $50.16 | $50.54 | 8 865 692 |
| May 02, 2024 | $51.12 | $52.25 | $50.04 | $50.34 | 13 030 344 |
| May 01, 2024 | $50.96 | $51.13 | $49.78 | $50.42 | 8 119 548 |
| Apr 30, 2024 | $52.75 | $52.86 | $51.14 | $51.18 | 7 145 502 |
| Apr 29, 2024 | $52.50 | $53.20 | $52.50 | $53.08 | 4 440 472 |
| Apr 26, 2024 | $52.43 | $52.89 | $52.11 | $52.71 | 4 538 424 |
| Apr 25, 2024 | $52.04 | $52.65 | $51.43 | $52.61 | 6 044 227 |
| Apr 24, 2024 | $52.20 | $52.41 | $51.76 | $52.10 | 6 196 245 |
| Apr 23, 2024 | $51.97 | $52.71 | $51.62 | $52.57 | 4 086 880 |
| Apr 22, 2024 | $51.56 | $52.55 | $51.11 | $52.13 | 6 201 429 |
| Apr 19, 2024 | $51.53 | $52.44 | $51.43 | $51.83 | 4 489 919 |
| Apr 18, 2024 | $51.94 | $52.15 | $51.23 | $51.43 | 4 804 648 |
| Apr 17, 2024 | $52.04 | $52.65 | $51.44 | $51.67 | 6 047 057 |
| Apr 16, 2024 | $52.37 | $52.70 | $51.55 | $52.18 | 6 846 142 |
| Apr 15, 2024 | $53.66 | $54.04 | $52.49 | $52.68 | 7 059 606 |
| Apr 12, 2024 | $54.47 | $55.09 | $53.26 | $53.42 | 9 525 125 |
| Apr 11, 2024 | $54.49 | $54.93 | $53.27 | $53.90 | 7 329 329 |
| Apr 10, 2024 | $54.01 | $54.55 | $53.54 | $54.51 | 7 698 003 |
| Apr 09, 2024 | $53.57 | $54.21 | $53.25 | $54.14 | 6 872 096 |
| Apr 08, 2024 | $53.49 | $53.81 | $52.96 | $53.43 | 6 110 735 |
| Apr 05, 2024 | $52.78 | $53.58 | $52.33 | $53.27 | 6 425 910 |
| Apr 04, 2024 | $52.95 | $53.12 | $52.31 | $52.54 | 6 675 390 |
| Apr 03, 2024 | $51.85 | $52.83 | $51.85 | $52.77 | 8 019 103 |
| Apr 02, 2024 | $51.26 | $51.65 | $50.87 | $51.62 | 7 033 058 |
| Apr 01, 2024 | $50.92 | $51.20 | $50.32 | $50.95 | 7 902 503 |
