Indicators

Devon Energy (NY: DVN )

49.66 +0.42 (+0.85%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.27(-0.86%)
Dec 28, 2017	30.97	31.02	30.59	30.86	3,010,295	-0.06(-0.19%)
Dec 27, 2017	31.45	31.45	30.79	30.92	3,824,191	-0.55(-1.74%)
Dec 26, 2017	30.82	31.48	30.68	31.47	5,110,229	+0.75(+2.43%)
Dec 22, 2017	30.36	30.82	30.16	30.72	5,744,362	+0.48(+1.59%)
Dec 21, 2017	29.45	30.54	29.22	30.24	7,686,840	+0.80(+2.71%)
Dec 20, 2017	28.87	29.48	28.24	29.44	7,889,431	+0.84(+2.95%)
Dec 19, 2017	28.31	28.87	28.06	28.60	7,424,228	+0.47(+1.68%)
Dec 18, 2017	27.99	28.25	27.68	28.13	7,196,639	+0.28(+1.01%)
Dec 15, 2017	28.36	28.36	27.66	27.85	10,866,503	-0.24(-0.84%)
Dec 14, 2017	28.05	28.41	28.02	28.08	5,141,364	-0.04(-0.16%)
Dec 13, 2017	28.34	28.42	28.02	28.13	4,142,659	-0.21(-0.76%)
Dec 12, 2017	28.34	28.69	28.00	28.34	4,996,327	-0.06(-0.21%)
Dec 11, 2017	28.16	28.53	28.05	28.40	4,013,584	+0.32(+1.16%)
Dec 08, 2017	27.81	28.36	27.61	28.08	10,248,929	+0.66(+2.42%)
Dec 07, 2017	27.18	27.52	27.06	27.41	3,868,759	+0.20(+0.73%)
Dec 06, 2017	28.17	28.18	27.16	27.21	4,974,182	-1.11(-3.91%)
Dec 05, 2017	28.50	28.78	28.28	28.32	5,424,282	-0.19(-0.67%)
Dec 04, 2017	28.56	29.27	28.32	28.51	7,339,834	-0.15(-0.52%)

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.