Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.37	30.37	30.37	0	-0.26(-0.86%)
Dec 28, 2017	30.74	30.79	30.36	30.63	3,032,971	-0.06(-0.19%)
Dec 27, 2017	31.21	31.21	30.56	30.69	3,852,998	-0.54(-1.74%)
Dec 26, 2017	30.59	31.25	30.45	31.23	5,148,723	+0.74(+2.43%)
Dec 22, 2017	30.13	30.59	29.93	30.49	5,787,633	+0.48(+1.59%)
Dec 21, 2017	29.23	30.31	29.00	30.01	7,744,744	+0.79(+2.71%)
Dec 20, 2017	28.66	29.26	28.03	29.22	7,948,860	+0.84(+2.95%)
Dec 19, 2017	28.10	28.66	27.85	28.39	7,480,153	+0.47(+1.68%)
Dec 18, 2017	27.78	28.04	27.47	27.92	7,250,850	+0.28(+1.01%)
Dec 15, 2017	28.14	28.14	27.45	27.64	10,948,359	-0.23(-0.84%)
Dec 14, 2017	27.84	28.20	27.81	27.87	5,180,093	-0.04(-0.16%)
Dec 13, 2017	28.13	28.21	27.81	27.92	4,173,865	-0.21(-0.75%)
Dec 12, 2017	28.13	28.47	27.79	28.13	5,033,963	-0.06(-0.21%)
Dec 11, 2017	27.95	28.32	27.84	28.19	4,043,818	+0.32(+1.16%)
Dec 08, 2017	27.60	28.14	27.40	27.87	10,326,132	+0.66(+2.42%)
Dec 07, 2017	26.98	27.32	26.86	27.21	3,897,902	+0.20(+0.73%)
Dec 06, 2017	27.96	27.97	26.96	27.01	5,011,651	-1.10(-3.91%)
Dec 05, 2017	28.29	28.56	28.07	28.11	5,465,143	-0.19(-0.67%)
Dec 04, 2017	28.35	29.05	28.11	28.30	7,395,123	-0.15(-0.51%)

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.