Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Devon Energy (NY: DVN )

71.29 +2.59 (+3.77%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 66.00 69.33 65.96 68.70 13,287,773 +4.09(+6.33%)
May 12, 2022 64.35 65.43 62.52 64.61 10,761,966 -0.07(-0.11%)
May 11, 2022 65.42 68.27 64.42 64.68 12,606,661 +0.92(+1.44%)
May 10, 2022 63.51 65.58 61.52 63.76 12,780,817 +1.74(+2.81%)
May 09, 2022 67.34 67.60 61.90 62.02 18,660,122 -7.67(-11.01%)
May 06, 2022 68.61 69.75 66.04 69.69 14,629,769 +2.54(+3.78%)
May 05, 2022 68.74 68.87 65.10 67.15 12,999,190 -0.59(-0.87%)
May 04, 2022 65.48 67.91 63.96 67.74 15,065,363 +3.46(+5.38%)
May 03, 2022 60.90 64.47 59.37 64.28 22,046,620 +5.93(+10.16%)
May 02, 2022 57.45 58.63 56.44 58.35 11,307,557 +0.18(+0.31%)
Apr 29, 2022 60.11 60.79 57.82 58.17 7,847,229 -1.72(-2.87%)
Apr 28, 2022 58.29 60.52 56.49 59.89 7,937,358 +1.82(+3.13%)
Apr 27, 2022 56.83 58.88 55.64 58.07 8,167,399 +1.67(+2.96%)
Apr 26, 2022 56.95 58.49 56.14 56.40 9,628,605 +0.22(+0.39%)
Apr 25, 2022 55.99 56.45 53.12 56.18 13,604,426 -1.89(-3.25%)
Apr 22, 2022 60.87 61.68 57.69 58.07 9,734,755 -3.08(-5.04%)
Apr 21, 2022 65.00 65.45 60.86 61.15 10,699,531 -3.46(-5.36%)
Apr 20, 2022 63.73 64.98 63.53 64.61 7,119,987 +1.61(+2.56%)
Apr 19, 2022 63.24 64.43 62.60 63.00 8,154,953 -0.54(-0.85%)
Apr 18, 2022 63.24 64.24 62.65 63.54 9,420,998 +0.98(+1.57%)
Apr 14, 2022 63.26 64.05 62.53 62.56 8,616,807 -1.19(-1.87%)
Apr 13, 2022 63.50 64.29 62.28 63.75 9,952,855 +1.49(+2.39%)
Apr 12, 2022 61.45 63.42 61.44 62.26 9,414,722 +2.23(+3.71%)
Apr 11, 2022 61.55 61.60 59.85 60.03 9,003,362 -2.34(-3.75%)
Apr 08, 2022 60.34 62.54 60.21 62.37 10,115,157 +2.14(+3.55%)
Apr 07, 2022 58.99 60.41 58.24 60.23 7,949,780 +1.89(+3.24%)
Apr 06, 2022 59.30 59.57 57.41 58.34 9,133,057 -0.13(-0.22%)
Apr 05, 2022 61.05 61.62 58.13 58.47 8,663,853 -2.38(-3.91%)
Apr 04, 2022 61.33 62.11 59.72 60.85 8,383,095 +0.50(+0.83%)
Apr 01, 2022 59.37 60.82 59.37 60.35 6,292,540 +1.22(+2.06%)
Mar 31, 2022 60.08 61.53 59.12 59.13 11,341,506 -1.43(-2.36%)
Mar 30, 2022 61.20 61.72 60.14 60.56 7,604,785 +0.05(+0.08%)
Mar 29, 2022 58.55 60.56 57.66 60.51 10,391,326 +0.06(+0.10%)
Mar 28, 2022 60.81 61.04 59.40 60.45 8,952,448 -2.05(-3.28%)
Mar 25, 2022 61.00 62.88 60.89 62.50 8,553,763 +0.96(+1.56%)
Mar 24, 2022 61.50 61.93 60.80 61.54 7,499,024 -0.13(-0.21%)
Mar 23, 2022 62.43 63.26 60.95 61.67 11,286,121 +1.04(+1.72%)
Mar 22, 2022 61.00 61.74 59.72 60.63 9,709,036 -0.81(-1.32%)
Mar 21, 2022 59.97 62.22 59.51 61.44 17,026,936 +3.17(+5.44%)
Mar 18, 2022 57.60 58.63 57.40 58.27 19,656,040 +0.75(+1.30%)
Mar 17, 2022 54.26 57.90 53.87 57.52 14,612,441 +5.06(+9.65%)
Mar 16, 2022 53.06 54.48 51.56 52.46 13,097,537 -0.55(-1.04%)
Mar 15, 2022 50.48 53.88 50.20 53.01 17,367,256 +0.32(+0.61%)
Mar 14, 2022 56.51 56.93 52.10 52.69 21,919,388 -5.95(-10.15%)
Mar 11, 2022 58.28 59.81 58.20 58.64 10,834,427 -1.93(-3.19%)
Mar 10, 2022 59.64 60.88 58.68 60.57 18,040,488 +1.63(+2.77%)
Mar 09, 2022 57.80 59.64 56.01 58.94 17,677,408 -0.54(-0.91%)
Mar 08, 2022 61.30 63.10 56.04 59.48 24,152,476 -0.41(-0.68%)
Mar 07, 2022 60.50 62.79 60.10 59.89 21,952,436 +0.32(+0.54%)
Mar 04, 2022 59.06 59.94 56.80 59.57 18,231,462 +0.72(+1.22%)
Mar 03, 2022 57.95 59.33 57.13 58.85 11,673,908 +0.20(+0.34%)
Mar 02, 2022 60.06 60.42 58.11 58.65 17,539,708 -0.60(-1.01%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.