Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.26	29.92	29.21	29.68	9,741,129	+0.42(+1.42%)
Sep 27, 2018	29.86	29.86	29.23	29.27	7,647,214	-0.22(-0.76%)
Sep 26, 2018	30.40	30.49	29.44	29.49	11,079,911	-1.29(-4.18%)
Sep 25, 2018	31.12	31.17	30.74	30.77	8,412,312	-0.10(-0.34%)
Sep 24, 2018	30.61	31.06	30.53	30.88	8,567,409	+0.74(+2.47%)
Sep 21, 2018	29.81	30.41	29.74	30.14	13,220,239	+0.33(+1.10%)
Sep 20, 2018	29.89	29.97	29.64	29.81	6,940,235	+0.18(+0.60%)
Sep 19, 2018	29.24	29.79	29.10	29.63	7,812,569	+0.40(+1.37%)
Sep 18, 2018	29.17	29.47	29.01	29.23	9,311,827	+0.39(+1.34%)
Sep 17, 2018	29.64	29.87	28.75	28.84	14,265,138	-0.64(-2.17%)
Sep 14, 2018	30.37	30.53	29.41	29.48	15,327,807	-0.90(-2.96%)
Sep 13, 2018	30.90	31.09	30.23	30.38	10,144,710	-0.74(-2.36%)
Sep 12, 2018	31.19	31.35	30.79	31.12	11,534,407	+0.34(+1.11%)
Sep 11, 2018	29.90	30.86	29.87	30.78	10,253,959	+0.73(+2.42%)
Sep 10, 2018	30.26	30.46	29.79	30.05	7,674,158	+0.03(+0.10%)
Sep 07, 2018	29.83	30.09	29.41	30.02	10,339,579	-0.12(-0.39%)
Sep 06, 2018	30.75	30.75	30.04	30.14	12,396,829	-0.80(-2.59%)
Sep 05, 2018	31.20	31.20	30.57	30.94	9,555,179	-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.