Indicators

Devon Energy (NY: DVN )

49.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.75	16.75	16.35	16.48	3,177,065	-0.47(-2.75%)
Nov 27, 2019	16.83	17.01	16.64	16.95	4,278,810	+0.19(+1.12%)
Nov 26, 2019	17.09	17.17	16.68	16.76	8,922,372	-0.36(-2.11%)
Nov 25, 2019	17.11	17.23	16.93	17.12	9,554,097	-0.02(-0.13%)
Nov 22, 2019	17.22	17.34	16.95	17.14	5,743,554	+0.00(+0.00%)
Nov 21, 2019	16.65	17.23	16.50	17.14	9,440,899	+0.62(+3.74%)
Nov 20, 2019	16.11	16.97	16.03	16.53	8,475,139	+0.35(+2.14%)
Nov 19, 2019	16.44	16.48	15.97	16.18	8,165,745	-0.35(-2.14%)
Nov 18, 2019	16.75	16.80	16.26	16.53	10,176,664	-0.45(-2.66%)
Nov 15, 2019	16.59	17.20	16.57	16.99	9,114,405	+0.54(+3.30%)
Nov 14, 2019	16.34	16.65	16.29	16.44	7,727,942	+0.17(+1.02%)
Nov 13, 2019	16.72	16.82	16.21	16.28	8,454,570	-0.56(-3.35%)
Nov 12, 2019	17.12	17.37	16.68	16.84	10,306,717	-0.12(-0.71%)
Nov 11, 2019	16.90	17.14	16.78	16.96	7,610,979	-0.29(-1.66%)
Nov 08, 2019	16.80	17.32	16.61	17.25	7,566,515	+0.17(+1.01%)
Nov 07, 2019	16.89	17.22	16.85	17.08	11,350,664	+0.45(+2.72%)
Nov 06, 2019	18.07	18.07	16.59	16.62	13,695,551	-0.68(-3.92%)
Nov 05, 2019	17.17	17.75	17.11	17.30	14,606,041	+0.31(+1.82%)
Nov 04, 2019	16.27	17.05	16.19	16.99	16,170,686	+1.05(+6.61%)

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.