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 (%)
Jan 31, 2017	33.17	33.44	32.73	33.43	4,759,089	+0.35(+1.04%)
Jan 30, 2017	34.14	34.14	32.68	33.09	5,620,577	-1.15(-3.37%)
Jan 27, 2017	34.34	34.42	33.96	34.24	3,714,058	-0.37(-1.08%)
Jan 26, 2017	34.36	35.10	34.26	34.61	4,111,200	+0.51(+1.49%)
Jan 25, 2017	34.23	34.52	33.87	34.11	6,801,078	-0.10(-0.28%)
Jan 24, 2017	33.83	34.42	33.69	34.20	4,339,525	+0.70(+2.10%)
Jan 23, 2017	33.61	33.84	33.13	33.50	6,791,132	-0.46(-1.36%)
Jan 20, 2017	34.35	34.47	33.78	33.96	4,865,037	+0.12(+0.37%)
Jan 19, 2017	34.13	34.25	33.66	33.83	3,545,540	-0.20(-0.58%)
Jan 18, 2017	33.76	34.08	33.42	34.03	4,975,639	-0.09(-0.26%)
Jan 17, 2017	34.19	34.63	34.02	34.12	4,599,982	+0.05(+0.15%)
Jan 13, 2017		34.07	34.07	34.07	0	-0.04(-0.11%)
Jan 12, 2017	35.00	35.09	33.80	34.11	6,039,674	-0.69(-1.98%)
Jan 11, 2017	34.11	34.84	33.95	34.80	5,445,733	+0.51(+1.50%)
Jan 10, 2017	34.48	34.67	34.10	34.28	6,323,949	+0.09(+0.26%)
Jan 09, 2017	35.29	35.37	34.14	34.19	7,813,948	-1.53(-4.29%)
Jan 06, 2017	35.99	36.15	35.55	35.73	4,350,876	-0.25(-0.69%)
Jan 05, 2017	35.04	36.30	34.99	35.98	10,234,512	+1.11(+3.18%)
Jan 04, 2017	34.46	34.89	34.13	34.87	5,048,787	+0.31(+0.89%)

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.