Indicators

Devon Energy (NY: DVN )

45.65 UNCHANGED

Streaming Delayed 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	26.12	27.88	25.88	27.82	14,085,179	+1.56(+5.95%)
Jul 28, 2016	26.31	26.62	25.91	26.25	8,296,021	+0.00(+0.00%)
Jul 27, 2016	27.48	27.96	26.09	26.25	15,694,446	-0.97(-3.55%)
Jul 26, 2016	26.21	27.42	26.16	27.22	15,901,898	+1.00(+3.82%)
Jul 25, 2016	27.13	27.21	26.16	26.22	8,814,315	-1.21(-4.42%)
Jul 22, 2016	27.32	27.56	27.05	27.43	6,595,167	+0.31(+1.13%)
Jul 21, 2016	27.58	28.27	27.08	27.13	8,061,337	-0.46(-1.66%)
Jul 20, 2016	27.11	27.85	26.73	27.58	8,342,148	+0.15(+0.56%)
Jul 19, 2016	27.85	27.97	27.36	27.43	8,005,220	-0.26(-0.94%)
Jul 18, 2016	27.53	27.89	27.16	27.69	7,466,930	-0.13(-0.47%)
Jul 15, 2016	28.04	28.34	27.56	27.82	7,225,876	-0.07(-0.26%)
Jul 14, 2016	28.94	28.99	27.82	27.90	8,757,372	-0.44(-1.56%)
Jul 13, 2016	29.10	29.25	27.74	28.34	9,072,716	-0.73(-2.52%)
Jul 12, 2016	28.21	29.29	28.06	29.07	12,111,195	+1.70(+6.21%)
Jul 11, 2016	27.69	27.95	27.34	27.37	7,722,667	+0.07(+0.24%)
Jul 08, 2016	27.31	26.75	26.63	27.31	7,843,622	+0.56(+2.09%)
Jul 07, 2016	27.28	27.90	26.41	26.75	10,401,984	-0.12(-0.46%)
Jul 06, 2016	26.04	26.90	25.93	26.87	9,586,554	+0.60(+2.30%)
Jul 05, 2016	26.47	26.69	25.78	26.27	8,819,032	-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.