DVN - DEVON ENERGY CORP/DE
Close
31.37
0.110 0.351%
Share volume: 32,867
Last Updated: Fri 27 Dec 2024 04:30:04 PM CET
Crude Petroleum Extraction :
2.14%
PREVIOUS CLOSE
CHG
CHG%
$31.26
0.11
0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $30.99 | $30.99 | $31.28 | $31.28 | $30.56 | $30.56 | $31.24 | $31.24 | 5,806,566 | $5,653,294.00 |
| 12/23/2024 | $30.71 | $30.71 | $31.09 | $31.09 | $30.52 | $30.52 | $30.98 | $30.98 | 11,098,853 | $11,098,853.00 |
| 12/20/2024 | $30.45 | $30.45 | $31.13 | $31.13 | $30.39 | $30.39 | $30.77 | $30.77 | 34,647,849 | $33,072,980.00 |
| 12/19/2024 | $31.45 | $31.45 | $31.66 | $31.66 | $30.49 | $30.49 | $30.52 | $30.52 | 15,241,450 | $15,241,450.00 |
| 12/18/2024 | $32.10 | $32.10 | $32.36 | $32.36 | $31.07 | $31.07 | $31.10 | $31.10 | 13,828,359 | $13,828,359.00 |
| 12/17/2024 | $32.18 | $32.18 | $32.37 | $32.37 | $31.85 | $31.85 | $32.17 | $32.17 | 14,450,817 | $14,450,817.00 |
| 12/16/2024 | $33.75 | $33.75 | $33.75 | $33.75 | $32.56 | $32.56 | $32.59 | $32.59 | 15,130,664 | $15,130,664.00 |
| 12/13/2024 | $34.00 | $34.00 | $34.25 | $34.25 | $33.39 | $33.39 | $33.88 | $33.88 | 10,477,198 | $10,477,198.00 |