Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	68.41	69.03	64.91	65.29	25,276,752	-0.78(-1.19%)
May 27, 2022	64.15	66.09	63.73	66.07	10,709,851	+1.73(+2.70%)
May 26, 2022	63.20	65.76	63.03	64.34	14,882,559	+1.63(+2.60%)
May 25, 2022	61.20	62.93	61.02	62.71	10,019,515	+1.35(+2.20%)
May 24, 2022	61.31	62.17	60.20	61.36	9,128,269	-0.58(-0.94%)
May 23, 2022	61.76	62.38	60.88	61.94	11,021,442	+0.99(+1.63%)
May 20, 2022	61.46	63.00	59.39	60.95	14,854,954	+0.36(+0.59%)
May 19, 2022	59.12	62.21	58.84	60.59	11,998,666	-0.36(-0.59%)
May 18, 2022	63.63	63.79	59.97	60.95	15,819,550	-2.32(-3.66%)
May 17, 2022	63.20	63.48	62.34	63.27	12,360,880	+1.39(+2.24%)
May 16, 2022	60.06	62.43	59.97	61.88	14,488,007	+2.00(+3.33%)
May 13, 2022	57.53	60.43	57.50	59.88	15,243,911	+3.57(+6.33%)
May 12, 2022	56.09	57.03	54.50	56.32	12,346,272	-0.06(-0.11%)
May 11, 2022	57.03	59.51	56.15	56.38	14,462,531	+0.80(+1.44%)
May 10, 2022	55.36	57.16	53.63	55.58	14,662,325	+1.52(+2.81%)
May 09, 2022	58.70	58.93	53.96	54.06	21,407,142	-6.69(-11.01%)
May 06, 2022	59.81	60.80	57.57	60.75	16,783,458	+2.21(+3.78%)
May 05, 2022	59.92	60.03	56.75	58.53	14,912,845	-0.51(-0.87%)
May 04, 2022	57.08	59.20	55.75	59.05	17,283,186	+3.02(+5.38%)
May 03, 2022	53.09	56.20	51.75	56.03	25,292,168	+5.17(+10.16%)

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.