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 (%)
Sep 28, 2018	29.43	30.09	29.38	29.85	9,685,736	+0.42(+1.42%)
Sep 27, 2018	30.03	30.03	29.40	29.43	7,603,728	-0.22(-0.76%)
Sep 26, 2018	30.57	30.66	29.61	29.66	11,016,904	-1.29(-4.18%)
Sep 25, 2018	31.29	31.35	30.91	30.95	8,364,474	-0.10(-0.34%)
Sep 24, 2018	30.79	31.24	30.70	31.06	8,518,690	+0.75(+2.47%)
Sep 21, 2018	29.98	30.58	29.91	30.31	13,145,061	+0.33(+1.10%)
Sep 20, 2018	30.06	30.14	29.81	29.98	6,900,769	+0.18(+0.60%)
Sep 19, 2018	29.41	29.96	29.26	29.80	7,768,142	+0.40(+1.37%)
Sep 18, 2018	29.34	29.64	29.17	29.40	9,258,875	+0.39(+1.34%)
Sep 17, 2018	29.81	30.04	28.92	29.01	14,184,019	-0.64(-2.17%)
Sep 14, 2018	30.54	30.70	29.58	29.65	15,240,645	-0.90(-2.96%)
Sep 13, 2018	31.08	31.27	30.41	30.55	10,087,022	-0.74(-2.36%)
Sep 12, 2018	31.37	31.53	30.97	31.29	11,468,817	+0.34(+1.11%)
Sep 11, 2018	30.07	31.03	30.04	30.95	10,195,650	+0.73(+2.42%)
Sep 10, 2018	30.43	30.64	29.96	30.22	7,630,519	+0.03(+0.10%)
Sep 07, 2018	30.00	30.26	29.58	30.19	10,280,784	-0.12(-0.39%)
Sep 06, 2018	30.93	30.93	30.21	30.31	12,326,334	-0.81(-2.59%)
Sep 05, 2018	31.38	31.38	30.75	31.12	9,500,843	-0.48(-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.