Indicators

Devon Energy (NY: DVN )

50.40 -0.78 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.28	12.33	11.18	12.27	18,328,646	+0.43(+3.64%)
Feb 27, 2020	11.96	12.64	11.64	11.84	17,466,608	-0.79(-6.28%)
Feb 26, 2020	13.50	13.55	12.61	12.63	13,681,091	-0.80(-5.96%)
Feb 25, 2020	14.52	14.62	13.30	13.44	13,746,175	-1.06(-7.30%)
Feb 24, 2020	15.06	15.06	14.43	14.49	14,513,417	-1.35(-8.54%)
Feb 21, 2020	16.40	16.42	15.76	15.85	12,272,428	-0.89(-5.33%)
Feb 20, 2020	16.87	17.09	16.67	16.74	10,197,959	-0.43(-2.51%)
Feb 19, 2020	17.02	17.40	16.75	17.17	14,512,542	+0.42(+2.53%)
Feb 18, 2020	17.00	17.05	16.63	16.75	12,809,872	-0.50(-2.89%)
Feb 14, 2020	17.71	17.83	17.05	17.24	9,542,531	-0.36(-2.06%)
Feb 13, 2020	17.36	17.65	17.22	17.61	6,850,177	+0.03(+0.17%)
Feb 12, 2020	17.64	17.98	17.46	17.58	5,933,190	+0.42(+2.47%)
Feb 11, 2020	17.38	17.49	17.13	17.15	4,897,343	+0.12(+0.71%)
Feb 10, 2020	17.15	17.26	16.87	17.03	4,951,120	-0.32(-1.87%)
Feb 07, 2020	17.18	17.45	17.00	17.36	4,417,936	-0.12(-0.69%)
Feb 06, 2020	17.74	17.80	17.34	17.48	6,818,835	-0.21(-1.20%)
Feb 05, 2020	16.99	17.84	16.93	17.69	8,982,000	+1.17(+7.09%)
Feb 04, 2020	16.44	16.87	16.38	16.52	8,166,302	+0.51(+3.21%)

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.