Indicators

Devon Energy (NY: DVN )

49.46 -0.37 (-0.74%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.94	27.11	26.66	27.09	7,463,511	+0.09(+0.33%)
Sep 28, 2017	27.46	27.64	26.92	27.00	7,068,301	-0.43(-1.56%)
Sep 27, 2017			27.03	27.43	6,282,255	+0.18(+0.65%)
Sep 26, 2017	26.92	27.33	26.73	27.25	6,204,484	+0.19(+0.71%)
Sep 25, 2017	26.63	27.21	26.59	27.06	5,876,956	+0.66(+2.49%)
Sep 22, 2017	26.00	26.43	25.94	26.40	6,416,011	+0.32(+1.22%)
Sep 21, 2017	25.67	26.32	25.56	26.09	6,451,601	+0.34(+1.32%)
Sep 20, 2017	25.09	25.79	25.09	25.75	6,798,626	+0.83(+3.32%)
Sep 19, 2017	25.05	25.11	24.80	24.92	4,884,953	-0.15(-0.59%)
Sep 18, 2017	24.71	25.08	24.44	25.07	5,834,587	+0.24(+0.95%)
Sep 15, 2017	25.05	25.26	24.54	24.83	6,381,483	-0.18(-0.74%)
Sep 14, 2017	24.83	25.53	24.83	25.02	7,557,092	+0.33(+1.35%)
Sep 13, 2017	23.82	24.69	23.82	24.69	8,145,492	+0.99(+4.17%)
Sep 12, 2017	23.49	23.97	23.43	23.70	4,913,379	+0.27(+1.13%)
Sep 11, 2017	23.30	23.57	23.18	23.43	5,243,606	+0.25(+1.08%)
Sep 08, 2017	23.78	23.78	22.85	23.18	6,027,120	-0.68(-2.84%)
Sep 07, 2017	23.92	24.11	23.64	23.86	3,941,183	-0.21(-0.89%)
Sep 06, 2017	23.88	24.38	23.82	24.07	5,172,976	+0.41(+1.71%)
Sep 05, 2017	23.83	24.09	23.38	23.67	5,212,618	+0.01(+0.06%)

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.