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 (%)
Jun 28, 2019	21.12	21.42	20.93	21.23	10,927,341	+0.16(+0.78%)
Jun 27, 2019	21.39	21.56	20.98	21.07	6,627,985	-0.32(-1.50%)
Jun 26, 2019	21.19	21.74	21.16	21.39	8,354,445	+0.60(+2.90%)
Jun 25, 2019	20.70	21.01	20.58	20.78	6,423,876	+0.00(+0.00%)
Jun 24, 2019	21.01	21.23	20.63	20.78	6,987,957	-0.24(-1.13%)
Jun 21, 2019	21.02	21.27	20.81	21.02	8,968,700	+0.13(+0.61%)
Jun 20, 2019	20.58	21.07	20.52	20.90	9,867,676	+0.86(+4.31%)
Jun 19, 2019	19.99	20.27	19.73	20.03	9,566,806	+0.01(+0.04%)
Jun 18, 2019	19.78	20.35	19.71	20.03	7,792,303	+0.37(+1.89%)
Jun 17, 2019	19.00	19.70	18.86	19.65	7,554,655	+0.47(+2.44%)
Jun 14, 2019	19.39	19.50	19.11	19.18	6,817,968	-0.26(-1.34%)
Jun 13, 2019	19.16	19.46	18.90	19.44	7,803,938	+0.54(+2.88%)
Jun 12, 2019	19.09	19.10	18.66	18.90	7,181,684	-0.46(-2.38%)
Jun 11, 2019	19.59	19.84	19.34	19.36	7,760,227	-0.01(-0.08%)
Jun 10, 2019	19.15	19.93	19.10	19.38	7,056,804	+0.32(+1.67%)
Jun 07, 2019	19.09	19.27	18.83	19.06	7,231,182	+0.04(+0.23%)
Jun 06, 2019	19.02	19.21	18.79	19.01	7,596,228	+0.11(+0.59%)
Jun 05, 2019	19.22	19.23	18.40	18.90	8,993,938	-0.38(-1.96%)
Jun 04, 2019	19.16	19.43	18.72	19.28	9,905,780	+0.36(+1.88%)

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.