Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.41	23.61	22.48	22.49	17,481,140	-0.87(-3.74%)
Feb 27, 2018	23.04	23.82	23.02	23.36	14,433,367	+0.18(+0.79%)
Feb 26, 2018	23.13	23.45	22.54	23.18	15,257,504	+0.13(+0.57%)
Feb 23, 2018	22.57	23.07	22.18	23.05	16,196,374	+0.75(+3.35%)
Feb 22, 2018				22.30	25,249,216	-0.12(-0.52%)
Feb 21, 2018	22.83	24.35	22.21	22.42	42,325,208	-2.99(-11.78%)
Feb 20, 2018	25.15	25.57	25.07	25.41	8,654,579	+0.40(+1.58%)
Feb 16, 2018		25.01	25.01	25.01	0	-0.46(-1.81%)
Feb 15, 2018		26.08	24.80	25.48	9,304,669	-0.60(-2.31%)
Feb 14, 2018	24.96	26.25	24.89	26.08	8,813,529	+0.73(+2.86%)
Feb 13, 2018	25.94	25.95	25.23	25.35	6,644,429	-0.89(-3.38%)
Feb 12, 2018	25.89	26.48	25.70	26.24	8,933,680	+0.81(+3.17%)
Feb 09, 2018	25.87	25.87	23.97	25.43	15,712,151	-0.19(-0.74%)
Feb 08, 2018	27.05	27.42	25.59	25.62	10,280,066	-1.33(-4.95%)
Feb 07, 2018	28.14	28.43	26.94	26.96	11,548,896	-1.19(-4.22%)
Feb 06, 2018	27.67	28.77	27.30	28.15	11,613,658	-0.37(-1.29%)
Feb 05, 2018	28.87	29.47	28.09	28.51	11,468,764	-0.84(-2.87%)
Feb 02, 2018	30.52	30.62	29.30	29.36	8,194,981	-1.61(-5.19%)

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.