Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

49.36 +0.12 (+0.24%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 46.58 46.73 46.09 46.39 3,650,103 -0.11(-0.24%)
May 28, 2015 46.86 46.91 46.08 46.51 3,047,281 -0.48(-1.01%)
May 27, 2015 47.05 47.55 46.42 46.98 2,770,115 -0.17(-0.36%)
May 26, 2015 47.29 47.82 47.09 47.15 3,623,871 -0.84(-1.75%)
May 22, 2015 47.55 47.99 47.99 47.99 3,248,817 -0.03(-0.06%)
May 21, 2015 47.15 48.09 47.15 48.02 4,108,222 +1.20(+2.57%)
May 20, 2015 46.61 46.93 46.14 46.82 4,140,935 +0.74(+1.61%)
May 19, 2015 46.50 46.77 46.03 46.08 3,929,789 -1.04(-2.20%)
May 18, 2015 46.30 47.19 46.28 47.12 2,822,739 +0.27(+0.58%)
May 15, 2015 46.35 47.05 46.14 46.85 3,434,444 +0.13(+0.27%)
May 14, 2015 47.01 47.39 46.63 46.72 2,840,422 -0.19(-0.41%)
May 13, 2015 48.04 48.18 46.66 46.91 4,832,285 -1.15(-2.40%)
May 12, 2015 47.25 48.44 47.18 48.06 3,738,176 +0.79(+1.67%)
May 11, 2015 48.35 48.35 47.16 47.28 5,142,240 -1.02(-2.11%)
May 08, 2015 47.89 48.34 47.03 48.29 5,115,770 +1.01(+2.14%)
May 07, 2015 47.85 48.09 47.03 47.28 6,222,857 -0.72(-1.50%)
May 06, 2015 48.80 49.57 47.66 48.00 8,276,440 +0.59(+1.25%)
May 05, 2015 49.57 50.13 47.28 47.41 8,023,616 -1.69(-3.45%)
May 04, 2015 48.93 49.22 48.51 49.10 3,961,094 +0.30(+0.61%)
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.