Indicators

Devon Energy (NY: DVN )

49.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.57	20.73	19.38	20.18	15,584,360	+0.80(+4.14%)
Jan 28, 2016	18.66	19.52	18.23	19.38	15,584,154	+1.66(+9.39%)
Jan 27, 2016	17.47	18.70	17.01	17.71	15,144,281	-0.05(-0.28%)
Jan 26, 2016	17.28	17.83	16.42	17.76	10,410,766	+1.29(+7.86%)
Jan 25, 2016	17.90	18.82	16.46	16.47	14,337,803	-2.07(-11.16%)
Jan 22, 2016	19.12	19.89	18.06	18.54	20,204,470	+1.05(+6.00%)
Jan 21, 2016	15.43	18.02	15.32	17.49	15,037,474	+1.87(+12.00%)
Jan 20, 2016	16.32	16.38	14.24	15.61	25,719,228	-1.37(-8.05%)
Jan 19, 2016	17.99	17.99	16.45	16.98	13,020,377	-0.73(-4.12%)
Jan 15, 2016	17.62	17.71	17.71	17.71	13,375,454	-1.06(-5.66%)
Jan 14, 2016	18.11	18.96	17.49	18.77	11,864,218	+0.84(+4.68%)
Jan 13, 2016	19.06	19.30	17.51	17.94	15,841,773	-0.67(-3.58%)
Jan 12, 2016	20.00	20.15	17.76	18.60	19,566,158	-0.90(-4.64%)
Jan 11, 2016	20.83	20.85	19.17	19.51	14,283,152	-1.11(-5.37%)
Jan 08, 2016	20.50	20.92	19.85	20.61	11,283,586	+0.32(+1.57%)
Jan 07, 2016	21.13	21.79	20.18	20.29	15,437,772	-1.55(-7.12%)
Jan 06, 2016	22.86	22.88	21.79	21.85	10,754,325	-1.89(-7.98%)
Jan 05, 2016	23.29	23.82	22.82	23.74	8,652,819	+0.37(+1.58%)

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.