Indicators

Devon Energy (NY: DVN )

45.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.74	17.34	16.22	17.16	20,401,282	+0.15(+0.89%)
Feb 25, 2021	17.83	18.05	16.91	17.01	21,584,170	-0.73(-4.13%)
Feb 24, 2021	17.28	17.88	16.98	17.74	19,581,824	+0.54(+3.15%)
Feb 23, 2021	17.04	17.32	15.62	17.20	22,580,480	+0.27(+1.60%)
Feb 22, 2021	16.78	17.92	16.63	16.93	24,666,370	+0.33(+2.02%)
Feb 19, 2021	16.43	16.66	16.23	16.59	11,730,674	+0.23(+1.41%)
Feb 18, 2021	17.14	17.27	16.33	16.36	13,455,464	-0.95(-5.48%)
Feb 17, 2021	16.45	17.51	16.25	17.31	16,650,197	+0.68(+4.12%)
Feb 16, 2021	16.40	16.82	16.22	16.62	18,165,786	+0.71(+4.45%)
Feb 12, 2021	15.21	15.93	15.11	15.91	11,456,858	+0.54(+3.52%)
Feb 11, 2021	15.55	15.56	14.89	15.37	9,065,690	-0.34(-2.18%)
Feb 10, 2021	15.11	15.80	15.01	15.72	14,565,227	+0.68(+4.56%)
Feb 09, 2021	15.09	15.25	14.66	15.03	10,368,200	+0.10(+0.64%)
Feb 08, 2021	14.43	15.05	14.36	14.93	12,941,911	+0.68(+4.75%)
Feb 05, 2021	14.84	14.98	14.23	14.26	11,833,120	-0.20(-1.38%)
Feb 04, 2021	14.62	14.64	14.07	14.46	9,292,571	-0.04(-0.27%)
Feb 03, 2021	13.68	14.54	13.65	14.50	13,189,865	+0.99(+7.31%)
Feb 02, 2021	13.76	13.96	13.42	13.51	13,237,375	+0.16(+1.19%)

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.