STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Devon Energy Corporation (0I8W.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

49.87

-1.73

(-3.36%)

As of 07:08PM BST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.00	0.00	0.00	49.87	49.87	104
Apr 30, 2024	52.76	52.83	51.85	51.96	51.96	2,838
Apr 29, 2024	52.71	53.19	52.50	52.98	52.98	6,278
Apr 26, 2024	52.42	52.66	52.14	52.58	52.58	1,917
Apr 25, 2024	52.18	52.46	51.45	52.28	52.28	78,355
Apr 24, 2024	52.25	52.30	51.78	51.92	51.92	4,031
Apr 23, 2024	51.92	52.69	51.62	52.65	52.65	3,488
Apr 22, 2024	51.55	52.40	51.15	52.40	52.40	5,070
Apr 19, 2024	51.53	52.43	51.25	51.87	51.87	2,916
Apr 18, 2024	51.94	52.11	51.34	51.34	51.34	4,845
Apr 17, 2024	51.88	52.62	51.45	52.01	52.01	7,376
Apr 16, 2024	52.71	52.71	51.57	52.07	52.07	16,074
Apr 15, 2024	53.72	53.99	52.55	52.66	52.66	10,273
Apr 12, 2024	54.50	55.08	53.68	53.91	53.91	7,175
Apr 11, 2024	54.47	54.75	53.30	53.74	53.74	6,242
Apr 10, 2024	54.04	54.40	53.58	54.37	54.37	6,378
Apr 09, 2024	53.66	53.99	53.27	53.61	53.61	2,069
Apr 08, 2024	53.00	53.78	52.96	53.73	53.73	4,259
Apr 05, 2024	52.71	53.57	52.36	53.27	53.27	5,724
Apr 04, 2024	52.95	53.09	52.61	52.83	52.83	15,205
Apr 03, 2024	51.57	52.56	51.51	52.56	52.56	4,946
Apr 02, 2024	51.26	51.63	50.87	51.19	51.19	3,141
Mar 28, 2024	49.65	50.24	49.65	50.19	50.19	37,295
Mar 27, 2024	48.60	49.27	48.47	49.18	49.18	845
Mar 26, 2024	49.13	49.30	48.90	48.99	48.99	3,468
Mar 25, 2024	48.65	49.23	48.65	48.92	48.92	3,112
Mar 22, 2024	48.59	48.79	48.33	48.33	48.33	3,193
Mar 21, 2024	48.64	48.64	48.21	48.44	48.44	5,224
Mar 20, 2024	48.05	48.84	48.00	48.64	48.64	2,160
Mar 19, 2024	47.45	48.38	47.45	48.38	48.38	3,066
Mar 18, 2024	47.74	47.99	47.31	47.74	47.74	14,688
Mar 15, 2024	47.92	48.27	47.47	47.71	47.71	5,337
Mar 14, 2024	47.27	47.75	47.25	47.66	47.66	5,741
Mar 14, 2024	0.44 Dividend
Mar 13, 2024	46.80	47.79	46.80	47.61	47.17	10,481
Mar 12, 2024	46.72	46.98	46.57	46.61	46.18	2,262
Mar 11, 2024	46.13	46.70	45.71	46.63	46.20	6,828
Mar 08, 2024	45.96	46.22	45.82	46.22	45.79	2,193
Mar 07, 2024	45.45	46.26	45.39	45.92	45.50	1,631
Mar 06, 2024	45.57	45.58	44.97	45.47	45.05	3,338
Mar 05, 2024	44.47	45.39	44.32	45.29	44.87	7,668
Mar 04, 2024	44.57	44.66	44.30	44.63	44.22	1,754
Mar 01, 2024	44.47	44.79	44.14	44.49	44.08	6,404
Feb 29, 2024	44.35	44.42	43.87	44.11	43.70	12,466
Feb 28, 2024	44.24	44.86	43.76	44.03	43.62	8,514
Feb 27, 2024	44.25	44.63	44.12	44.43	44.02	3,737
Feb 26, 2024	43.65	44.32	43.51	43.94	43.53	8,028
Feb 23, 2024	43.50	44.10	43.17	44.10	43.69	2,086
Feb 22, 2024	43.69	44.11	43.50	44.08	43.67	4,638
Feb 21, 2024	43.72	44.61	43.67	44.05	43.64	103,079
Feb 20, 2024	43.38	43.80	43.13	43.31	42.91	3,417
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	43.19	43.69	42.99	43.69	43.29	2,723
Feb 15, 2024	41.70	43.22	41.70	43.15	42.75	4,562
Feb 14, 2024	42.08	42.43	41.71	41.73	41.34	3,993
Feb 13, 2024	42.33	42.33	41.44	41.80	41.41	2,091
Feb 12, 2024	41.92	42.59	41.79	42.42	42.02	10,782
Feb 09, 2024	42.39	42.55	41.53	41.71	41.32	8,232
Feb 08, 2024	41.35	42.34	41.33	42.29	41.90	2,506
Feb 07, 2024	41.15	41.39	40.72	41.10	40.72	1,768
Feb 06, 2024	40.95	41.47	40.79	41.19	40.81	6,025
Feb 05, 2024	41.28	41.28	40.50	40.97	40.59	9,205
Feb 02, 2024	41.73	41.79	41.22	41.67	41.29	1,108
Feb 01, 2024	42.31	42.56	42.13	42.43	42.04	2,202
Jan 31, 2024	43.18	43.19	42.48	42.56	42.17	6,276
Jan 30, 2024	42.49	43.24	42.43	43.24	42.84	1,929
Jan 29, 2024	42.53	42.58	42.04	42.45	42.06	2,230
Jan 26, 2024	42.46	42.71	42.17	42.47	42.08	6,072
Jan 25, 2024	41.80	42.26	41.51	42.26	41.86	5,065
Jan 24, 2024	41.70	41.87	41.28	41.39	41.01	10,679
Jan 23, 2024	41.17	41.83	41.06	41.17	40.79	12,186
Jan 22, 2024	40.89	41.62	40.61	41.38	40.99	13,168
Jan 19, 2024	41.10	41.10	40.64	40.74	40.36	1,776
Jan 18, 2024	41.10	41.10	40.52	40.86	40.48	3,684
Jan 17, 2024	41.16	41.49	40.86	41.06	40.68	7,513
Jan 16, 2024	42.56	42.56	41.55	41.61	41.23	8,288
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	44.34	44.50	42.87	42.88	42.49	6,679
Jan 11, 2024	44.08	44.18	43.48	43.52	43.12	3,425
Jan 10, 2024	44.77	44.78	43.98	43.98	43.57	23,795
Jan 09, 2024	45.46	45.61	44.72	44.84	44.43	14,543
Jan 08, 2024	45.15	45.21	44.38	45.04	44.63	14,844
Jan 05, 2024	45.98	45.99	45.53	45.56	45.14	1,100
Jan 04, 2024	46.80	47.21	45.84	45.84	45.42	3,903
Jan 03, 2024	45.75	46.71	45.53	46.58	46.15	12,811
Jan 02, 2024	45.73	46.44	45.61	46.22	45.79	5,325
Dec 29, 2023	45.70	45.88	45.13	45.18	44.76	4,365
Dec 28, 2023	46.13	46.28	45.88	45.92	45.50	3,794
Dec 27, 2023	46.36	46.74	46.36	46.53	46.10	1,934
Dec 22, 2023	46.11	46.44	45.97	46.11	45.68	3,093
Dec 21, 2023	45.47	45.61	45.16	45.49	45.07	3,322
Dec 20, 2023	45.71	46.21	45.71	46.04	45.61	2,367
Dec 19, 2023	45.19	45.63	45.04	45.59	45.17	6,105
Dec 18, 2023	45.61	46.14	45.46	45.46	45.03	5,385
Dec 15, 2023	45.04	45.04	44.23	44.71	44.30	51,695
Dec 14, 2023	44.29	45.45	44.20	45.05	44.63	5,865
Dec 14, 2023	0.77 Dividend
Dec 13, 2023	43.33	43.51	43.15	43.27	42.11	4,672
Dec 12, 2023	43.76	43.82	43.06	43.06	41.91	9,663
Dec 11, 2023	44.21	44.60	44.06	44.25	43.06	3,503
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0010(+0.14%)

CRUDE OIL79.03+0.03(+0.04%)

Bitcoin CAD80,337.09+1,228.21(+1.55%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Devon Energy Corporation (0I8W.L)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0010(+0.14%)

CRUDE OIL
79.03
+0.03(+0.04%)

Bitcoin CAD
80,337.09
+1,228.21(+1.55%)