Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.93	33.19	32.48	33.18	4,794,938	+0.34(+1.04%)
Jan 30, 2017	33.89	33.89	32.44	32.84	5,662,916	-1.14(-3.37%)
Jan 27, 2017	34.08	34.16	33.70	33.98	3,742,035	-0.37(-1.08%)
Jan 26, 2017	34.11	34.84	34.00	34.35	4,142,169	+0.50(+1.49%)
Jan 25, 2017	33.97	34.27	33.62	33.85	6,852,309	-0.09(-0.28%)
Jan 24, 2017	33.57	34.16	33.44	33.95	4,372,214	+0.70(+2.10%)
Jan 23, 2017	33.36	33.59	32.88	33.25	6,842,288	-0.46(-1.36%)
Jan 20, 2017	34.09	34.21	33.52	33.70	4,901,685	+0.12(+0.37%)
Jan 19, 2017	33.87	34.00	33.41	33.58	3,572,248	-0.20(-0.58%)
Jan 18, 2017	33.51	33.82	33.18	33.78	5,013,120	-0.09(-0.26%)
Jan 17, 2017	33.93	34.37	33.77	33.87	4,634,633	+0.05(+0.15%)
Jan 13, 2017		33.81	33.81	33.81	0	-0.04(-0.11%)
Jan 12, 2017	34.74	34.82	33.54	33.85	6,085,170	-0.68(-1.98%)
Jan 11, 2017	33.85	34.58	33.70	34.54	5,486,755	+0.51(+1.50%)
Jan 10, 2017	34.22	34.41	33.84	34.03	6,371,586	+0.09(+0.26%)
Jan 09, 2017	35.02	35.10	33.89	33.94	7,872,810	-1.52(-4.29%)
Jan 06, 2017	35.72	35.88	35.29	35.46	4,383,650	-0.25(-0.69%)
Jan 05, 2017	34.78	36.03	34.73	35.71	10,311,607	+1.10(+3.18%)
Jan 04, 2017	34.20	34.63	33.87	34.61	5,086,819	+0.31(+0.89%)

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.