Indicators

Devon Energy (NY: DVN )

53.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.94	27.10	26.66	27.09	7,464,805	+0.09(+0.33%)
Sep 28, 2017	27.46	27.63	26.92	27.00	7,069,527	-0.43(-1.56%)
Sep 27, 2017			27.02	27.43	6,283,344	+0.18(+0.65%)
Sep 26, 2017	26.92	27.33	26.72	27.25	6,205,560	+0.19(+0.71%)
Sep 25, 2017	26.62	27.20	26.58	27.06	5,877,975	+0.66(+2.49%)
Sep 22, 2017	25.99	26.42	25.94	26.40	6,417,124	+0.32(+1.22%)
Sep 21, 2017	25.66	26.31	25.55	26.08	6,452,720	+0.34(+1.32%)
Sep 20, 2017	25.09	25.78	25.09	25.74	6,799,806	+0.83(+3.32%)
Sep 19, 2017	25.05	25.10	24.79	24.92	4,885,800	-0.15(-0.59%)
Sep 18, 2017	24.71	25.08	24.44	25.06	5,835,599	+0.24(+0.95%)
Sep 15, 2017	25.04	25.25	24.53	24.83	6,382,589	-0.18(-0.74%)
Sep 14, 2017	24.83	25.53	24.83	25.01	7,558,403	+0.33(+1.35%)
Sep 13, 2017	23.82	24.69	23.81	24.68	8,146,904	+0.99(+4.17%)
Sep 12, 2017	23.49	23.97	23.43	23.69	4,914,231	+0.27(+1.13%)
Sep 11, 2017	23.30	23.57	23.17	23.43	5,244,515	+0.25(+1.08%)
Sep 08, 2017	23.78	23.78	22.85	23.18	6,028,165	-0.68(-2.84%)
Sep 07, 2017	23.92	24.11	23.64	23.86	3,941,866	-0.21(-0.89%)
Sep 06, 2017	23.87	24.37	23.81	24.07	5,173,873	+0.41(+1.71%)
Sep 05, 2017	23.83	24.08	23.38	23.66	5,213,521	+0.01(+0.06%)

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.