Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.29	22.33	21.87	22.00	12,032,848	-0.28(-1.24%)
Feb 27, 2019	22.28	22.62	21.98	22.28	8,923,884	+0.22(+0.98%)
Feb 26, 2019	21.98	22.48	21.98	22.06	10,625,259	+0.07(+0.34%)
Feb 25, 2019	22.00	22.33	21.91	21.98	13,349,671	-0.12(-0.54%)
Feb 22, 2019	22.44	22.53	21.51	22.10	16,039,573	-0.15(-0.67%)
Feb 21, 2019	22.71	23.10	21.95	22.25	26,037,082	-0.31(-1.39%)
Feb 20, 2019	23.02	24.25	22.45	22.57	46,607,604	+1.46(+6.92%)
Feb 19, 2019	20.94	21.30	20.94	21.10	10,949,349	-0.08(-0.39%)
Feb 15, 2019	20.67	21.21	20.63	21.19	9,543,207	+0.81(+3.99%)
Feb 14, 2019	19.98	20.61	19.96	20.37	7,700,158	+0.31(+1.56%)
Feb 13, 2019	19.47	20.26	19.45	20.06	10,923,177	+0.71(+3.66%)
Feb 12, 2019	19.29	19.70	19.25	19.35	9,434,539	+0.39(+2.04%)
Feb 11, 2019	18.41	19.01	18.27	18.97	6,849,155	+0.39(+2.09%)
Feb 08, 2019	18.86	18.97	18.12	18.58	9,494,246	-0.28(-1.50%)
Feb 07, 2019	19.76	19.82	18.81	18.86	8,773,341	-1.10(-5.53%)
Feb 06, 2019	19.91	20.07	19.70	19.96	6,425,319	-0.06(-0.30%)
Feb 05, 2019	20.18	20.41	20.01	20.02	11,984,286	-0.22(-1.10%)
Feb 04, 2019	19.91	20.40	19.89	20.25	7,576,787	+0.11(+0.56%)

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.