Indicators

Devon Energy (NY: DVN )

38.96 +1.09 (+2.88%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.37	33.64	32.92	33.63	4,731,205	+0.35(+1.04%)
Jan 30, 2017	34.34	34.34	32.87	33.28	5,587,647	-1.16(-3.37%)
Jan 27, 2017	34.54	34.62	34.16	34.44	3,692,297	-0.38(-1.08%)
Jan 26, 2017	34.56	35.31	34.46	34.82	4,087,112	+0.51(+1.49%)
Jan 25, 2017	34.43	34.73	34.07	34.31	6,761,231	-0.10(-0.28%)
Jan 24, 2017	34.03	34.62	33.89	34.40	4,314,100	+0.71(+2.10%)
Jan 23, 2017	33.81	34.04	33.32	33.69	6,751,343	-0.47(-1.36%)
Jan 20, 2017	34.55	34.67	33.97	34.16	4,836,533	+0.13(+0.37%)
Jan 19, 2017	34.33	34.45	33.86	34.03	3,524,767	-0.20(-0.58%)
Jan 18, 2017	33.96	34.28	33.62	34.23	4,946,487	-0.09(-0.26%)
Jan 17, 2017	34.39	34.83	34.23	34.32	4,573,032	+0.05(+0.15%)
Jan 13, 2017		34.27	34.27	34.27	0	-0.04(-0.11%)
Jan 12, 2017	35.21	35.29	34.00	34.31	6,004,288	-0.69(-1.98%)
Jan 11, 2017	34.31	35.04	34.15	35.00	5,413,827	+0.52(+1.50%)
Jan 10, 2017	34.68	34.88	34.30	34.48	6,286,897	+0.09(+0.26%)
Jan 09, 2017	35.50	35.58	34.34	34.40	7,768,167	-1.54(-4.29%)
Jan 06, 2017	36.20	36.37	35.76	35.94	4,325,384	-0.25(-0.69%)
Jan 05, 2017	35.24	36.51	35.20	36.19	10,174,549	+1.12(+3.18%)
Jan 04, 2017	34.66	35.09	34.33	35.07	5,019,207	+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.