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 (%)
Feb 28, 2017	31.29	31.94	31.22	31.59	7,130,299	+0.22(+0.70%)
Feb 27, 2017	31.38	31.65	31.05	31.37	10,465,189	+0.18(+0.58%)
Feb 24, 2017	31.69	31.97	31.00	31.19	6,279,451	-0.86(-2.68%)
Feb 23, 2017	32.67	32.74	31.68	32.05	6,839,575	+0.17(+0.53%)
Feb 22, 2017	32.42	32.76	31.84	31.88	6,597,110	-0.95(-2.89%)
Feb 21, 2017	32.46	33.23	32.31	32.82	6,825,131	+0.65(+2.02%)
Feb 17, 2017		32.18	32.18	32.18	0	+0.04(+0.14%)
Feb 16, 2017	32.37	32.95	32.07	32.13	8,510,182	-0.09(-0.27%)
Feb 15, 2017	33.73	34.42	31.92	32.22	13,050,342	-1.25(-3.72%)
Feb 14, 2017	33.28	33.50	32.54	33.47	4,613,174	+0.50(+1.50%)
Feb 13, 2017	32.83	33.26	32.56	32.97	4,477,374	-0.11(-0.33%)
Feb 10, 2017	32.80	33.47	32.78	33.08	4,729,109	+0.48(+1.47%)
Feb 09, 2017	32.52	32.73	32.26	32.60	4,001,480	+0.50(+1.57%)
Feb 08, 2017	31.75	32.58	31.41	32.10	5,979,497	-0.06(-0.18%)
Feb 07, 2017	32.69	33.03	31.96	32.15	5,291,419	-0.82(-2.50%)
Feb 06, 2017	34.00	34.15	32.92	32.98	4,981,971	-1.11(-3.25%)
Feb 03, 2017	33.20	34.36	33.17	34.09	5,250,321	+0.83(+2.50%)
Feb 02, 2017	33.17	33.49	32.67	33.25	4,488,733	+0.08(+0.24%)

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.