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 30, 2019	18.22	18.22	17.95	18.11	5,248,458	-0.14(-0.78%)
Sep 27, 2019	18.07	18.61	17.97	18.25	5,927,342	-0.12(-0.66%)
Sep 26, 2019	18.34	18.47	18.14	18.38	4,888,346	-0.23(-1.21%)
Sep 25, 2019	18.27	18.69	18.21	18.60	5,797,716	-0.01(-0.04%)
Sep 24, 2019	19.30	19.38	18.50	18.61	7,692,806	-0.84(-4.30%)
Sep 23, 2019	19.35	19.68	19.29	19.44	5,490,697	-0.21(-1.07%)
Sep 20, 2019	19.62	19.75	19.43	19.65	10,577,263	+0.11(+0.58%)
Sep 19, 2019	20.20	20.34	19.44	19.54	9,110,810	-0.41(-2.04%)
Sep 18, 2019	19.80	20.30	19.68	19.95	11,353,270	-0.14(-0.67%)
Sep 17, 2019	21.09	21.11	19.75	20.08	13,282,487	-1.08(-5.12%)
Sep 16, 2019	20.51	21.39	20.12	21.17	18,253,610	+2.30(+12.17%)
Sep 13, 2019	18.78	19.05	18.53	18.87	7,669,983	+0.38(+2.08%)
Sep 12, 2019	18.16	18.71	17.89	18.49	10,237,096	-0.24(-1.29%)
Sep 11, 2019	18.54	18.97	18.23	18.73	9,453,943	+0.31(+1.67%)
Sep 10, 2019	18.61	19.05	18.24	18.42	12,274,817	-0.05(-0.28%)
Sep 09, 2019	17.77	18.51	17.74	18.47	9,672,268	+0.96(+5.48%)
Sep 06, 2019	17.39	17.68	16.91	17.51	7,831,587	-0.11(-0.64%)
Sep 05, 2019	17.35	18.08	17.35	17.63	10,040,589	+0.50(+2.89%)
Sep 04, 2019	16.91	17.27	16.79	17.13	7,478,886	+0.56(+3.39%)

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.