Indicators

Devon Energy (NY: DVN )

50.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.61	11.66	11.13	11.15	14,249,514	-0.63(-5.34%)
Nov 27, 2020	11.94	12.14	11.68	11.78	6,029,451	-0.27(-2.25%)
Nov 25, 2020	12.02	12.21	11.84	12.05	11,085,298	-0.14(-1.18%)
Nov 24, 2020	11.99	12.31	11.80	12.19	19,174,984	+0.65(+5.66%)
Nov 23, 2020	10.75	11.58	10.70	11.54	16,361,640	+1.05(+10.03%)
Nov 20, 2020	10.76	10.82	10.39	10.49	11,472,858	-0.32(-2.95%)
Nov 19, 2020	10.17	10.83	10.09	10.81	17,249,056	+0.64(+6.27%)
Nov 18, 2020	10.54	10.87	10.16	10.17	16,345,622	-0.28(-2.67%)
Nov 17, 2020	9.883	10.45	9.780	10.45	13,213,583	+0.46(+4.63%)
Nov 16, 2020	9.987	10.03	9.732	9.987	11,237,937	+0.60(+6.37%)
Nov 13, 2020	9.038	9.429	8.999	9.389	7,849,441	+0.45(+4.99%)
Nov 12, 2020	9.086	9.421	8.815	8.943	8,978,490	-0.35(-3.77%)
Nov 11, 2020	9.517	9.525	9.222	9.293	11,877,653	-0.08(-0.85%)
Nov 10, 2020	9.206	9.389	8.927	9.373	15,249,091	+0.34(+3.80%)
Nov 09, 2020	8.632	9.469	8.632	9.030	22,306,836	+1.24(+15.97%)
Nov 06, 2020	7.931	8.194	7.755	7.787	16,777,878	-0.22(-2.79%)
Nov 05, 2020	7.771	8.249	7.699	8.010	18,489,016	+0.19(+2.45%)
Nov 04, 2020	7.739	7.986	7.412	7.819	20,309,328	+0.14(+1.76%)
Nov 03, 2020	7.723	7.891	7.524	7.683	11,740,364	+0.17(+2.23%)

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.