Indicators

Devon Energy (NY: DVN )

49.50 +0.26 (+0.53%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.26	29.93	29.22	29.69	9,739,440	+0.42(+1.42%)
Sep 27, 2018	29.87	29.87	29.23	29.27	7,645,888	-0.22(-0.76%)
Sep 26, 2018	30.40	30.49	29.45	29.49	11,077,990	-1.29(-4.18%)
Sep 25, 2018	31.12	31.17	30.74	30.78	8,410,853	-0.10(-0.34%)
Sep 24, 2018	30.62	31.07	30.54	30.88	8,565,924	+0.74(+2.47%)
Sep 21, 2018	29.81	30.42	29.75	30.14	13,217,947	+0.33(+1.10%)
Sep 20, 2018	29.90	29.98	29.64	29.81	6,939,032	+0.18(+0.60%)
Sep 19, 2018	29.25	29.80	29.10	29.64	7,811,214	+0.40(+1.37%)
Sep 18, 2018	29.17	29.47	29.01	29.23	9,310,213	+0.39(+1.34%)
Sep 17, 2018	29.64	29.87	28.76	28.85	14,262,665	-0.64(-2.17%)
Sep 14, 2018	30.37	30.54	29.41	29.49	15,325,150	-0.90(-2.96%)
Sep 13, 2018	30.91	31.10	30.24	30.39	10,142,952	-0.74(-2.36%)
Sep 12, 2018	31.20	31.36	30.80	31.12	11,532,407	+0.34(+1.11%)
Sep 11, 2018	29.91	30.86	29.88	30.78	10,252,181	+0.73(+2.42%)
Sep 10, 2018	30.26	30.47	29.79	30.05	7,672,828	+0.03(+0.10%)
Sep 07, 2018	29.84	30.09	29.42	30.02	10,337,787	-0.12(-0.39%)
Sep 06, 2018	30.76	30.76	30.05	30.14	12,394,679	-0.80(-2.59%)
Sep 05, 2018	31.20	31.21	30.58	30.94	9,553,522	-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.