STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

Devon Energy Corp (DY6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

46.96

+0.14

(+0.29%)

As of 04:39PM CEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	46.80	46.96	46.80	46.96	46.96	25
May 02, 2024	46.56	47.06	46.56	46.82	46.82	112
Apr 30, 2024	49.24	49.33	47.78	47.78	47.78	-
Apr 29, 2024	48.72	49.36	48.72	49.25	49.25	-
Apr 26, 2024	48.81	48.87	48.60	48.83	48.83	-
Apr 25, 2024	48.21	48.48	48.04	48.44	48.44	200
Apr 24, 2024	49.00	49.04	48.33	48.34	48.34	10
Apr 23, 2024	48.74	48.97	48.59	48.97	48.97	25
Apr 22, 2024	47.95	48.65	47.95	48.65	48.65	-
Apr 19, 2024	48.83	48.89	48.05	48.44	48.44	-
Apr 18, 2024	48.18	48.58	48.18	48.21	48.21	160
Apr 17, 2024	48.78	49.01	48.38	48.53	48.53	570
Apr 16, 2024	49.45	49.45	48.62	48.89	48.89	100
Apr 15, 2024	50.30	50.30	49.38	49.38	49.38	270
Apr 12, 2024	50.26	50.81	50.26	50.62	50.62	475
Apr 11, 2024	50.47	50.89	49.78	49.97	49.97	295
Apr 10, 2024	49.65	50.34	49.65	50.34	50.34	100
Apr 09, 2024	48.97	49.17	48.97	49.17	49.17	-
Apr 08, 2024	48.35	49.24	48.35	49.24	49.24	80
Apr 05, 2024	48.55	48.56	48.44	48.44	48.44	-
Apr 04, 2024	48.53	48.84	48.38	48.38	48.38	219
Apr 03, 2024	47.85	48.08	47.85	48.08	48.08	68
Apr 02, 2024	47.29	47.67	47.29	47.56	47.56	35
Mar 28, 2024	45.58	46.22	45.58	46.22	46.22	50
Mar 27, 2024	44.74	45.42	44.74	45.28	45.28	-
Mar 26, 2024	44.96	45.24	44.96	45.20	45.20	-
Mar 25, 2024	44.60	45.34	44.60	45.02	45.02	-
Mar 22, 2024	44.52	44.90	44.52	44.70	44.70	300
Mar 21, 2024	44.36	44.44	44.30	44.44	44.44	-
Mar 20, 2024	44.32	44.48	44.26	44.44	44.44	-
Mar 19, 2024	43.42	44.50	43.42	44.50	44.50	-
Mar 18, 2024	43.76	43.76	43.58	43.58	43.58	-
Mar 15, 2024	43.88	43.88	43.76	43.78	43.78	-
Mar 14, 2024	42.92	43.60	42.92	43.60	43.60	120
Mar 14, 2024	0.44 Dividend
Mar 13, 2024	42.66	43.48	42.60	43.24	42.80	219
Mar 12, 2024	42.36	42.84	42.36	42.66	42.23	130
Mar 11, 2024	41.94	42.58	41.94	42.58	42.15	50
Mar 08, 2024	42.06	42.12	41.92	42.12	41.69	-
Mar 07, 2024	41.54	42.02	41.52	41.82	41.39	35
Mar 06, 2024	41.44	41.68	41.44	41.50	41.08	-
Mar 05, 2024	40.70	41.64	40.70	41.52	41.10	15
Mar 04, 2024	40.70	40.94	40.70	40.74	40.33	95
Mar 01, 2024	40.66	41.02	40.66	41.02	40.60	25
Feb 29, 2024	40.42	40.62	40.36	40.62	40.21	-
Feb 28, 2024	40.52	41.20	40.38	41.20	40.78	150
Feb 27, 2024	40.26	41.04	40.26	41.04	40.62	-
Feb 26, 2024	40.30	40.36	40.20	40.30	39.89	-
Feb 23, 2024	40.30	40.50	40.08	40.28	39.87	-
Feb 22, 2024	40.56	40.94	40.20	40.20	39.79	30
Feb 21, 2024	40.02	40.04	39.92	40.04	39.63	-
Feb 20, 2024	40.32	40.32	39.86	40.06	39.65	42
Feb 19, 2024	39.98	40.26	39.98	40.26	39.85	-
Feb 16, 2024	39.94	40.30	39.86	40.28	39.87	-
Feb 15, 2024	38.64	39.88	38.64	39.88	39.47	250
Feb 14, 2024	38.90	39.24	38.90	38.90	38.50	49
Feb 13, 2024	39.12	39.26	39.12	39.26	38.86	860
Feb 12, 2024	38.16	39.26	38.16	39.26	38.86	-
Feb 09, 2024	39.08	39.28	38.48	38.54	38.15	-
Feb 08, 2024	38.12	39.20	38.12	39.20	38.80	-
Feb 07, 2024	38.00	38.26	38.00	38.20	37.81	500
Feb 06, 2024	37.64	38.28	37.64	38.18	37.79	5
Feb 05, 2024	38.08	38.26	37.68	38.00	37.61	220
Feb 02, 2024	38.52	38.52	38.26	38.26	37.87	40
Feb 01, 2024	38.88	39.12	38.88	39.12	38.72	-
Jan 31, 2024	39.66	39.88	39.66	39.88	39.47	-
Jan 30, 2024	39.38	39.38	39.36	39.36	38.96	-
Jan 29, 2024	39.14	39.14	39.00	39.00	38.60	-
Jan 26, 2024	38.84	39.20	38.74	38.74	38.35	-
Jan 25, 2024	38.20	38.48	38.20	38.48	38.09	-
Jan 24, 2024	37.94	38.28	37.94	37.96	37.57	-
Jan 23, 2024	37.64	38.36	37.64	37.84	37.45	50
Jan 22, 2024	37.22	38.02	37.22	37.86	37.47	1,500
Jan 19, 2024	37.72	37.78	37.72	37.78	37.40	-
Jan 18, 2024	37.66	37.80	37.38	37.68	37.30	-
Jan 17, 2024	38.28	38.28	37.64	37.64	37.26	100
Jan 16, 2024	39.02	39.18	38.16	38.16	37.77	-
Jan 15, 2024	38.60	38.88	38.56	38.88	38.48	-
Jan 12, 2024	40.40	40.50	39.28	39.28	38.88	-
Jan 11, 2024	40.18	40.34	39.98	39.98	39.57	100
Jan 10, 2024	40.94	41.04	40.02	40.02	39.61	-
Jan 09, 2024	41.28	41.80	41.02	41.02	40.60	-
Jan 08, 2024	41.38	41.52	40.48	40.96	40.54	-
Jan 05, 2024	41.80	42.08	41.52	41.52	41.10	145
Jan 04, 2024	42.82	42.98	41.70	41.70	41.28	50
Jan 03, 2024	41.66	42.68	41.66	42.56	42.13	-
Jan 02, 2024	40.86	42.26	40.78	42.26	41.83	90
Dec 29, 2023	41.22	41.54	41.22	41.36	40.94	-
Dec 28, 2023	41.70	41.70	41.32	41.32	40.90	-
Dec 27, 2023	42.12	42.22	41.60	41.60	41.18	-
Dec 22, 2023	41.74	41.94	41.74	41.92	41.49	60
Dec 21, 2023	41.30	41.46	41.30	41.46	41.04	276
Dec 20, 2023	41.38	41.38	41.38	41.38	40.96	-
Dec 19, 2023	41.16	41.36	41.02	41.02	40.60	150
Dec 18, 2023	41.12	41.72	41.12	41.40	40.98	-
Dec 15, 2023	40.74	41.28	40.54	41.02	40.60	-
Dec 14, 2023	39.74	40.84	39.74	40.84	40.42	-
Dec 14, 2023	0.77 Dividend
Dec 13, 2023	39.78	40.26	39.76	39.76	38.59	65
Dec 12, 2023	41.20	41.20	39.78	40.12	38.94	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,872.59+49.37(+0.23%)

S&P 5005,103.87+39.67(+0.78%)

DOW38,552.62+326.96(+0.86%)

CAD/USD0.7307-0.0007(-0.09%)

CRUDE OIL78.56-0.39(-0.49%)

Bitcoin CAD84,248.61+3,193.39(+3.94%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Devon Energy Corp (DY6.SG)

S&P/TSX
21,872.59
+49.37(+0.23%)

S&P 500
5,103.87
+39.67(+0.78%)

DOW
38,552.62
+326.96(+0.86%)

CAD/USD
0.7307
-0.0007(-0.09%)

CRUDE OIL
78.56
-0.39(-0.49%)

Bitcoin CAD
84,248.61
+3,193.39(+3.94%)