Indicators

Devon Energy (NY: DVN )

50.10 -0.02 (-0.04%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.38	33.44	32.23	33.04	6,132,663	+0.82(+2.54%)
Nov 27, 2015	32.64	32.82	32.09	32.23	1,629,349	-0.75(-2.27%)
Nov 25, 2015	33.25	32.97	32.97	32.97	3,194,619	-0.46(-1.38%)
Nov 24, 2015	32.66	33.78	32.56	33.43	4,355,343	+1.16(+3.61%)
Nov 23, 2015	32.37	32.79	32.05	32.27	4,253,940	-0.23(-0.71%)
Nov 20, 2015	33.12	33.40	32.37	32.50	5,526,926	-0.52(-1.59%)
Nov 19, 2015	33.40	33.74	32.54	33.02	5,093,571	-0.78(-2.32%)
Nov 18, 2015	33.38	34.04	32.80	33.81	4,404,607	+0.83(+2.53%)
Nov 17, 2015	33.15	33.39	32.32	32.97	5,245,130	-0.42(-1.27%)
Nov 16, 2015	32.41	33.43	32.29	33.40	5,446,456	+1.04(+3.22%)
Nov 13, 2015	32.32	32.92	31.95	32.36	7,079,996	-0.01(-0.02%)
Nov 12, 2015	32.30	33.09	31.89	32.36	8,469,003	-0.40(-1.23%)
Nov 11, 2015	34.17	34.34	32.48	32.76	5,909,478	-1.54(-4.48%)
Nov 10, 2015	33.61	34.65	33.48	34.30	7,148,951	+0.56(+1.66%)
Nov 09, 2015	34.08	34.53	33.32	33.74	7,380,994	+0.08(+0.23%)
Nov 06, 2015	33.80	34.96	33.23	33.66	7,942,454	-0.46(-1.35%)
Nov 05, 2015	33.21	34.86	33.04	34.12	8,898,316	+0.73(+2.19%)
Nov 04, 2015	33.56	34.36	32.98	33.39	13,328,295	+0.91(+2.81%)
Nov 03, 2015	31.35	33.39	31.16	32.48	9,151,185	+1.50(+4.85%)

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.