Indicators

Devon Energy (NY: DVN )

50.02 +0.40 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.784	8.830	8.227	8.257	56,432,468	-0.65(-7.29%)
May 28, 2020	9.464	9.472	8.838	8.906	14,675,308	-0.59(-6.19%)
May 27, 2020	9.548	9.548	8.998	9.495	12,330,216	+0.09(+0.97%)
May 26, 2020	9.731	9.770	9.250	9.403	11,883,202	+0.13(+1.40%)
May 22, 2020	9.281	9.357	9.010	9.273	10,902,358	-0.11(-1.22%)
May 21, 2020	9.540	9.632	9.204	9.388	10,655,051	-0.10(-1.05%)
May 20, 2020	9.640	9.831	9.441	9.487	14,028,767	+0.08(+0.89%)
May 19, 2020	10.04	10.05	9.395	9.403	12,895,584	-0.62(-6.17%)
May 18, 2020	9.823	10.21	9.647	10.02	14,000,514	+0.89(+9.79%)
May 15, 2020	8.868	9.426	8.792	9.128	10,912,962	+0.22(+2.49%)
May 14, 2020	8.563	9.212	8.242	8.906	10,098,587	+0.10(+1.13%)
May 13, 2020	9.357	9.372	8.624	8.807	12,748,984	-0.66(-7.02%)
May 12, 2020	9.655	9.991	9.472	9.472	11,564,671	-0.05(-0.48%)
May 11, 2020	9.548	9.762	9.349	9.518	10,620,059	-0.18(-1.89%)
May 08, 2020	9.411	9.716	9.357	9.701	9,712,848	+0.53(+5.75%)
May 07, 2020	9.128	9.495	9.097	9.174	11,688,970	+0.40(+4.53%)
May 06, 2020	9.090	9.204	8.593	8.777	14,236,086	+0.24(+2.77%)
May 05, 2020	9.288	9.357	8.486	8.540	11,696,217	-0.18(-2.10%)
May 04, 2020	8.295	8.731	8.127	8.723	8,576,325	+0.21(+2.42%)

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.