Indicators

Devon Energy (NY: DVN )

50.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.17	43.16	40.86	42.69	5,354,151	+1.10(+2.64%)
Jan 29, 2015	41.74	41.94	40.31	41.59	4,358,384	+0.21(+0.50%)
Jan 28, 2015	43.56	43.59	41.32	41.39	6,709,562	-2.60(-5.91%)
Jan 27, 2015	43.37	44.32	42.95	43.99	3,864,682	+0.27(+0.62%)
Jan 26, 2015	42.78	44.03	42.51	43.72	4,710,816	+1.11(+2.59%)
Jan 23, 2015	43.17	43.65	42.60	42.61	5,644,587	-0.77(-1.78%)
Jan 22, 2015	43.90	44.04	42.44	43.39	5,489,064	-0.25(-0.57%)
Jan 21, 2015	42.78	43.68	42.47	43.63	5,649,162	+1.39(+3.29%)
Jan 20, 2015	42.22	42.50	41.37	42.25	6,733,362	-0.75(-1.75%)
Jan 16, 2015	41.35	43.07	41.29	43.00	7,414,461	+2.01(+4.91%)
Jan 15, 2015	41.44	42.62	40.93	40.98	5,293,906	-0.45(-1.09%)
Jan 14, 2015	41.28	42.06	40.59	41.44	8,433,815	-0.28(-0.66%)
Jan 13, 2015	41.99	42.35	41.42	41.71	6,934,189	-0.17(-0.41%)
Jan 12, 2015	41.94	42.21	41.03	41.88	6,117,240	-0.91(-2.12%)
Jan 09, 2015	42.50	43.01	41.84	42.79	5,020,611	+0.42(+0.99%)
Jan 08, 2015	41.62	42.82	41.09	42.37	6,425,817	+1.45(+3.55%)
Jan 07, 2015	41.15	41.75	40.64	40.92	5,941,671	+0.19(+0.47%)
Jan 06, 2015	41.51	41.93	40.21	40.73	6,615,183	-0.85(-2.04%)
Jan 05, 2015	42.28	42.28	40.94	41.58	5,459,691	-1.60(-3.71%)

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.