Indicators

Devon Energy (NY: DVN )

51.34 +0.80 (+1.59%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.18	33.45	32.73	33.44	4,758,264	+0.35(+1.04%)
Jan 30, 2017	34.15	34.15	32.69	33.09	5,619,603	-1.15(-3.37%)
Jan 27, 2017	34.35	34.43	33.96	34.24	3,713,414	-0.37(-1.08%)
Jan 26, 2017	34.37	35.11	34.27	34.62	4,110,487	+0.51(+1.49%)
Jan 25, 2017	34.24	34.53	33.88	34.11	6,799,899	-0.10(-0.28%)
Jan 24, 2017	33.83	34.43	33.69	34.21	4,338,773	+0.70(+2.10%)
Jan 23, 2017	33.62	33.85	33.13	33.50	6,789,955	-0.46(-1.36%)
Jan 20, 2017	34.35	34.47	33.78	33.96	4,864,194	+0.12(+0.37%)
Jan 19, 2017	34.13	34.26	33.67	33.84	3,544,925	-0.20(-0.58%)
Jan 18, 2017	33.77	34.08	33.43	34.04	4,974,777	-0.09(-0.26%)
Jan 17, 2017	34.19	34.64	34.03	34.13	4,599,185	+0.05(+0.15%)
Jan 13, 2017		34.07	34.07	34.07	0	-0.04(-0.11%)
Jan 12, 2017	35.01	35.09	33.80	34.11	6,038,628	-0.69(-1.98%)
Jan 11, 2017	34.11	34.85	33.96	34.80	5,444,789	+0.51(+1.50%)
Jan 10, 2017	34.49	34.68	34.10	34.29	6,322,853	+0.09(+0.26%)
Jan 09, 2017	35.29	35.37	34.15	34.20	7,812,594	-1.53(-4.29%)
Jan 06, 2017	36.00	36.16	35.56	35.73	4,350,122	-0.25(-0.69%)
Jan 05, 2017	35.04	36.31	35.00	35.98	10,232,738	+1.11(+3.18%)
Jan 04, 2017	34.46	34.89	34.13	34.88	5,047,912	+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.