Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.53	32.18	31.46	31.83	7,075,762	+0.22(+0.70%)
Feb 27, 2017	31.62	31.90	31.29	31.61	10,385,145	+0.18(+0.58%)
Feb 24, 2017	31.93	32.22	31.24	31.43	6,231,422	-0.87(-2.68%)
Feb 23, 2017	32.92	33.00	31.93	32.29	6,787,262	+0.17(+0.53%)
Feb 22, 2017	32.67	33.01	32.09	32.12	6,546,651	-0.95(-2.89%)
Feb 21, 2017	32.71	33.49	32.56	33.08	6,772,928	+0.65(+2.02%)
Feb 17, 2017		32.42	32.42	32.42	0	+0.04(+0.14%)
Feb 16, 2017	32.62	33.20	32.32	32.38	8,445,091	-0.09(-0.27%)
Feb 15, 2017	33.99	34.69	32.17	32.47	12,950,525	-1.26(-3.72%)
Feb 14, 2017	33.53	33.76	32.79	33.72	4,577,890	+0.50(+1.50%)
Feb 13, 2017	33.09	33.52	32.81	33.22	4,443,128	-0.11(-0.33%)
Feb 10, 2017	33.05	33.72	33.03	33.33	4,692,938	+0.48(+1.47%)
Feb 09, 2017	32.77	32.98	32.51	32.85	3,970,875	+0.51(+1.57%)
Feb 08, 2017	32.00	32.84	31.65	32.34	5,933,763	-0.06(-0.18%)
Feb 07, 2017	32.95	33.29	32.20	32.40	5,250,947	-0.83(-2.50%)
Feb 06, 2017	34.26	34.41	33.17	33.23	4,943,866	-1.12(-3.25%)
Feb 03, 2017	33.46	34.63	33.43	34.35	5,210,163	+0.84(+2.50%)
Feb 02, 2017	33.43	33.75	32.92	33.51	4,454,401	+0.08(+0.24%)

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.