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	17,347,434	-0.88(-3.74%)
Feb 27, 2018	23.22	24.00	23.20	23.55	14,322,972	+0.18(+0.79%)
Feb 26, 2018	23.31	23.63	22.71	23.36	15,140,806	+0.13(+0.57%)
Feb 23, 2018	22.74	23.25	22.35	23.23	16,072,494	+0.75(+3.35%)
Feb 22, 2018				22.47	25,056,094	-0.12(-0.52%)
Feb 21, 2018	23.01	24.54	22.38	22.59	42,001,480	-3.02(-11.77%)
Feb 20, 2018	25.35	25.77	25.26	25.61	8,588,383	+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	25.67	9,233,502	-0.61(-2.31%)
Feb 14, 2018	25.15	26.46	25.08	26.28	8,746,118	+0.73(+2.86%)
Feb 13, 2018	26.14	26.15	25.42	25.55	6,593,608	-0.89(-3.38%)
Feb 12, 2018	26.09	26.69	25.90	26.44	8,865,350	+0.81(+3.17%)
Feb 09, 2018	26.07	26.07	24.16	25.63	15,591,975	-0.19(-0.74%)
Feb 08, 2018	27.25	27.63	25.78	25.82	10,201,438	-1.34(-4.95%)
Feb 07, 2018	28.36	28.64	27.15	27.17	11,460,563	-1.20(-4.22%)
Feb 06, 2018	27.88	28.99	27.51	28.36	11,524,830	-0.37(-1.29%)
Feb 05, 2018	29.09	29.69	28.30	28.73	11,381,044	-0.85(-2.87%)
Feb 02, 2018	30.76	30.85	29.52	29.58	8,132,300	-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.