Indicators

Devon Energy (NY: DVN )

46.29 +0.53 (+1.16%)

Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.04	29.70	29.00	29.46	9,814,508	+0.41(+1.42%)
Sep 27, 2018	29.64	29.64	29.01	29.05	7,704,819	-0.22(-0.76%)
Sep 26, 2018	30.17	30.26	29.22	29.27	11,163,374	-1.28(-4.18%)
Sep 25, 2018	30.88	30.94	30.51	30.54	8,475,680	-0.10(-0.34%)
Sep 24, 2018	30.38	30.83	30.30	30.65	8,631,946	+0.74(+2.47%)
Sep 21, 2018	29.59	30.18	29.52	29.91	13,319,825	+0.32(+1.10%)
Sep 20, 2018	29.67	29.75	29.42	29.59	6,992,515	+0.18(+0.60%)
Sep 19, 2018	29.03	29.57	28.88	29.41	7,871,420	+0.40(+1.37%)
Sep 18, 2018	28.95	29.25	28.79	29.01	9,381,972	+0.38(+1.34%)
Sep 17, 2018	29.42	29.64	28.54	28.63	14,372,595	-0.63(-2.17%)
Sep 14, 2018	30.14	30.30	29.19	29.26	15,443,269	-0.89(-2.96%)
Sep 13, 2018	30.67	30.86	30.01	30.15	10,221,129	-0.73(-2.36%)
Sep 12, 2018	30.96	31.12	30.56	30.88	11,621,294	+0.34(+1.11%)
Sep 11, 2018	29.68	30.63	29.65	30.55	10,331,200	+0.72(+2.42%)
Sep 10, 2018	30.03	30.24	29.56	29.82	7,731,966	+0.03(+0.10%)
Sep 07, 2018	29.61	29.86	29.19	29.79	10,417,466	-0.12(-0.39%)
Sep 06, 2018	30.52	30.52	29.82	29.91	12,490,212	-0.80(-2.59%)
Sep 05, 2018	30.97	30.97	30.34	30.71	9,627,156	-0.47(-1.51%)

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.