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 (%)
Jul 31, 2017	24.14	24.64	24.07	24.35	5,185,487	+0.07(+0.30%)
Jul 28, 2017	24.39	24.96	24.19	24.28	5,914,469	-0.19(-0.78%)
Jul 27, 2017	24.08	24.47	24.01	24.47	4,912,579	+0.35(+1.46%)
Jul 26, 2017	24.38	24.73	23.96	24.12	8,560,997	+0.01(+0.03%)
Jul 25, 2017	23.65	24.42	23.57	24.11	7,476,130	+0.91(+3.91%)
Jul 24, 2017	23.30	23.58	23.05	23.20	5,706,000	-0.16(-0.69%)
Jul 21, 2017	23.35	23.46	23.02	23.36	5,163,928	-0.02(-0.09%)
Jul 20, 2017	23.91	23.98	23.37	23.39	6,777,606	-0.37(-1.57%)
Jul 19, 2017	22.87	23.87	22.82	23.76	7,521,664	+0.83(+3.63%)
Jul 18, 2017	23.12	23.16	22.73	22.92	6,258,234	+0.01(+0.03%)
Jul 17, 2017	23.11	23.40	22.85	22.92	7,938,825	-0.22(-0.95%)
Jul 14, 2017	22.89	23.30	22.78	23.14	6,629,176	+0.33(+1.44%)
Jul 13, 2017	22.52	22.87	22.44	22.81	6,224,655	+0.29(+1.27%)
Jul 12, 2017	22.68	23.10	22.39	22.52	7,753,278	+0.20(+0.92%)
Jul 11, 2017	22.11	22.60	21.82	22.32	10,192,281	+0.58(+2.69%)
Jul 10, 2017	21.48	21.97	21.45	21.73	10,471,661	+0.14(+0.64%)
Jul 07, 2017	21.79	21.89	21.05	21.59	10,076,948	-0.47(-2.12%)
Jul 06, 2017	22.78	22.96	21.98	22.06	9,687,042	-0.67(-2.96%)
Jul 05, 2017	23.72	23.74	22.67	22.73	9,896,666	-1.23(-5.13%)

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.