Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.11	27.87	25.87	27.81	14,087,622	+1.56(+5.95%)
Jul 28, 2016	26.31	26.62	25.91	26.25	8,297,460	+0.00(+0.00%)
Jul 27, 2016	27.48	27.95	26.08	26.25	15,697,168	-0.97(-3.55%)
Jul 26, 2016	26.21	27.42	26.16	27.22	15,904,656	+1.00(+3.82%)
Jul 25, 2016	27.13	27.20	26.16	26.21	8,815,843	-1.21(-4.42%)
Jul 22, 2016	27.32	27.56	27.04	27.43	6,596,311	+0.31(+1.12%)
Jul 21, 2016	27.58	28.27	27.07	27.12	8,062,735	-0.46(-1.66%)
Jul 20, 2016	27.11	27.84	26.72	27.58	8,343,594	+0.15(+0.56%)
Jul 19, 2016	27.85	27.96	27.35	27.43	8,006,608	-0.26(-0.94%)
Jul 18, 2016	27.52	27.89	27.16	27.69	7,468,225	-0.13(-0.47%)
Jul 15, 2016	28.04	28.34	27.55	27.82	7,227,129	-0.07(-0.26%)
Jul 14, 2016	28.94	28.99	27.81	27.89	8,758,891	-0.44(-1.56%)
Jul 13, 2016	29.09	29.24	27.74	28.34	9,074,290	-0.73(-2.52%)
Jul 12, 2016	28.20	29.28	28.06	29.07	12,113,296	+1.70(+6.21%)
Jul 11, 2016	27.68	27.94	27.33	27.37	7,724,006	+0.07(+0.24%)
Jul 08, 2016	27.30	26.74	26.62	27.30	7,844,982	+0.56(+2.09%)
Jul 07, 2016	27.27	27.89	26.41	26.74	10,403,788	-0.12(-0.46%)
Jul 06, 2016	26.03	26.90	25.92	26.87	9,588,217	+0.60(+2.30%)
Jul 05, 2016	26.47	26.69	25.77	26.26	8,820,562	-0.94(-3.47%)

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.