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, 2018	23.59	23.79	22.66	22.67	17,344,426	-0.88(-3.73%)
Feb 27, 2018	23.22	24.01	23.20	23.55	14,320,489	+0.18(+0.79%)
Feb 26, 2018	23.31	23.64	22.71	23.36	15,138,181	+0.13(+0.57%)
Feb 23, 2018	22.74	23.25	22.35	23.23	16,069,707	+0.75(+3.35%)
Feb 22, 2018				22.48	25,051,750	-0.12(-0.52%)
Feb 21, 2018	23.01	24.55	22.38	22.60	41,994,196	-3.02(-11.77%)
Feb 20, 2018	25.35	25.77	25.26	25.61	8,586,894	+0.40(+1.58%)
Feb 16, 2018		25.21	25.21	25.21	0	-0.47(-1.81%)
Feb 15, 2018		26.28	24.99	25.68	9,231,901	-0.61(-2.31%)
Feb 14, 2018	25.15	26.46	25.09	26.28	8,744,601	+0.73(+2.86%)
Feb 13, 2018	26.14	26.16	25.43	25.55	6,592,465	-0.89(-3.38%)
Feb 12, 2018	26.09	26.69	25.90	26.45	8,863,813	+0.81(+3.17%)
Feb 09, 2018	26.08	26.08	24.16	25.63	15,589,271	-0.19(-0.74%)
Feb 08, 2018	27.26	27.64	25.79	25.83	10,199,669	-1.35(-4.95%)
Feb 07, 2018	28.36	28.65	27.16	27.17	11,458,576	-1.20(-4.22%)
Feb 06, 2018	27.89	29.00	27.52	28.37	11,522,832	-0.37(-1.29%)
Feb 05, 2018	29.10	29.70	28.31	28.74	11,379,070	-0.85(-2.87%)
Feb 02, 2018	30.76	30.86	29.53	29.59	8,130,890	-1.62(-5.19%)

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.