Indicators

Devon Energy (NY: DVN )

50.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.38	33.45	32.24	33.05	6,131,600	+0.82(+2.54%)
Nov 27, 2015	32.64	32.83	32.10	32.23	1,629,066	-0.75(-2.27%)
Nov 25, 2015	33.26	32.98	32.98	32.98	3,194,065	-0.46(-1.38%)
Nov 24, 2015	32.66	33.78	32.56	33.44	4,354,588	+1.16(+3.61%)
Nov 23, 2015	32.38	32.79	32.06	32.27	4,253,203	-0.23(-0.71%)
Nov 20, 2015	33.13	33.41	32.37	32.50	5,525,968	-0.52(-1.59%)
Nov 19, 2015	33.40	33.75	32.55	33.03	5,092,688	-0.78(-2.32%)
Nov 18, 2015	33.39	34.04	32.81	33.81	4,403,844	+0.83(+2.53%)
Nov 17, 2015	33.15	33.40	32.32	32.98	5,244,221	-0.42(-1.27%)
Nov 16, 2015	32.41	33.43	32.30	33.40	5,445,513	+1.04(+3.22%)
Nov 13, 2015	32.32	32.93	31.95	32.36	7,078,769	-0.01(-0.02%)
Nov 12, 2015	32.30	33.09	31.89	32.37	8,467,535	-0.40(-1.23%)
Nov 11, 2015	34.17	34.35	32.49	32.77	5,908,454	-1.54(-4.48%)
Nov 10, 2015	33.62	34.65	33.49	34.31	7,147,712	+0.56(+1.66%)
Nov 09, 2015	34.08	34.53	33.33	33.75	7,379,715	+0.08(+0.23%)
Nov 06, 2015	33.80	34.97	33.23	33.67	7,941,078	-0.46(-1.35%)
Nov 05, 2015	33.22	34.87	33.04	34.13	8,896,774	+0.73(+2.19%)
Nov 04, 2015	33.57	34.37	32.99	33.40	13,325,985	+0.91(+2.81%)
Nov 03, 2015	31.36	33.40	31.16	32.48	9,149,600	+1.50(+4.85%)

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.