Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.41 26.76 25.73 26.50 9,201,956 +0.47(+1.81%)
Sep 29, 2015 26.47 26.57 25.73 26.02 7,158,335 -0.23(-0.87%)
Sep 28, 2015 27.15 27.29 26.25 26.25 8,103,073 -1.23(-4.47%)
Sep 25, 2015 27.76 27.86 27.25 27.48 5,954,807 -0.09(-0.34%)
Sep 24, 2015 26.94 27.82 26.73 27.57 6,718,151 +0.32(+1.18%)
Sep 23, 2015 28.26 28.42 27.20 27.25 5,603,928 -0.96(-3.42%)
Sep 22, 2015 28.32 29.01 27.95 28.22 7,070,731 -0.59(-2.06%)
Sep 21, 2015 28.72 29.14 28.19 28.81 4,741,376 +0.39(+1.38%)
Sep 18, 2015 28.55 28.88 28.12 28.42 8,005,572 -0.74(-2.52%)
Sep 17, 2015 29.35 29.98 29.00 29.15 7,279,646 -0.17(-0.58%)
Sep 16, 2015 28.21 29.38 28.21 29.32 6,024,012 +1.34(+4.80%)
Sep 15, 2015 27.94 28.30 27.71 27.98 4,425,363 +0.19(+0.67%)
Sep 14, 2015 27.66 27.86 27.27 27.80 6,206,112 +0.05(+0.18%)
Sep 11, 2015 27.86 28.01 27.23 27.75 6,568,359 -0.65(-2.29%)
Sep 10, 2015 28.32 28.83 27.90 28.40 8,249,039 +0.21(+0.76%)
Sep 09, 2015 29.04 29.47 27.97 28.18 10,852,785 -0.58(-2.00%)
Sep 08, 2015 28.93 28.95 28.03 28.76 6,519,714 +0.26(+0.90%)
Sep 04, 2015 28.40 28.50 28.50 28.50 5,431,185 -0.49(-1.69%)
Sep 03, 2015 28.99 29.97 28.68 28.99 7,541,347 +0.08(+0.27%)
Sep 02, 2015 29.23 29.28 27.79 28.91 7,532,512 +0.28(+0.97%)
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.