Skip to main content

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

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.