Indicators

Devon Energy (NY: DVN )

49.90 -0.22 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.15	29.41	28.86	29.03	4,981,301	+0.10(+0.36%)
Apr 27, 2017	29.52	29.64	28.72	28.93	6,950,434	-0.91(-3.05%)
Apr 26, 2017	29.51	30.36	29.47	29.84	5,613,689	+0.00(+0.00%)
Apr 25, 2017	29.27	29.91	29.16	29.84	5,069,244	+0.57(+1.93%)
Apr 24, 2017	29.47	29.61	29.11	29.27	4,909,570	+0.07(+0.23%)
Apr 21, 2017	29.00	29.31	28.64	29.21	5,850,645	+0.02(+0.08%)
Apr 20, 2017	29.01	29.36	28.92	29.19	4,763,680	+0.33(+1.15%)
Apr 19, 2017	29.88	30.02	28.74	28.86	6,583,317	-0.94(-3.16%)
Apr 18, 2017	29.87	30.33	29.59	29.80	5,656,780	-0.35(-1.17%)
Apr 17, 2017	29.86	30.16	29.36	30.15	5,949,251	+0.26(+0.89%)
Apr 13, 2017	30.88	31.13	29.75	29.89	6,131,160	-0.90(-2.91%)
Apr 12, 2017	31.26	31.59	30.67	30.78	5,304,674	-0.48(-1.53%)
Apr 11, 2017	31.51	31.60	30.84	31.26	9,952,164	-0.40(-1.25%)
Apr 10, 2017	31.53	31.77	31.42	31.66	4,330,587	+0.38(+1.22%)
Apr 07, 2017	31.47	31.69	31.24	31.27	5,046,565	-0.25(-0.79%)
Apr 06, 2017	30.82	31.73	30.69	31.52	9,506,910	+1.00(+3.28%)
Apr 05, 2017	31.58	32.00	30.47	30.52	7,727,165	-0.71(-2.28%)
Apr 04, 2017	30.92	31.26	30.52	31.24	5,237,703	+0.34(+1.09%)

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.