Indicators

Devon Energy (NY: DVN )

50.86 +0.52 (+1.03%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.87	17.48	16.34	17.29	20,241,730	+0.15(+0.89%)
Feb 25, 2021	17.97	18.19	17.04	17.14	21,415,366	-0.74(-4.13%)
Feb 24, 2021	17.42	18.02	17.12	17.88	19,428,680	+0.55(+3.15%)
Feb 23, 2021	17.17	17.46	15.74	17.33	22,403,884	+0.27(+1.60%)
Feb 22, 2021	16.91	18.06	16.76	17.06	24,473,462	+0.34(+2.02%)
Feb 19, 2021	16.56	16.79	16.36	16.72	11,638,932	+0.23(+1.41%)
Feb 18, 2021	17.28	17.40	16.46	16.49	13,350,233	-0.96(-5.48%)
Feb 17, 2021	16.58	17.65	16.38	17.44	16,519,980	+0.69(+4.12%)
Feb 16, 2021	16.53	16.96	16.34	16.75	18,023,716	+0.71(+4.45%)
Feb 12, 2021	15.33	16.06	15.23	16.04	11,367,257	+0.55(+3.52%)
Feb 11, 2021	15.67	15.68	15.00	15.49	8,994,789	-0.35(-2.18%)
Feb 10, 2021	15.23	15.93	15.12	15.84	14,451,317	+0.69(+4.56%)
Feb 09, 2021	15.21	15.37	14.77	15.15	10,287,113	+0.10(+0.64%)
Feb 08, 2021	14.55	15.17	14.47	15.05	12,840,695	+0.68(+4.75%)
Feb 05, 2021	14.96	15.10	14.34	14.37	11,740,577	-0.20(-1.38%)
Feb 04, 2021	14.73	14.76	14.19	14.57	9,219,896	-0.04(-0.27%)
Feb 03, 2021	13.79	14.65	13.76	14.61	13,086,710	+1.00(+7.31%)
Feb 02, 2021	13.86	14.06	13.53	13.62	13,133,849	+0.16(+1.19%)

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.