Indicators

Devon Energy (NY: DVN )

45.69 -0.30 (-0.66%)

Streaming Delayed Price Updated: 3:43 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.41	23.61	22.49	22.50	17,478,108	-0.87(-3.73%)
Feb 27, 2018	23.05	23.82	23.02	23.37	14,430,864	+0.18(+0.79%)
Feb 26, 2018	23.13	23.46	22.54	23.19	15,254,858	+0.13(+0.57%)
Feb 23, 2018	22.57	23.08	22.18	23.05	16,193,565	+0.75(+3.35%)
Feb 22, 2018				22.31	25,244,838	-0.12(-0.52%)
Feb 21, 2018	22.83	24.36	22.21	22.42	42,317,868	-2.99(-11.78%)
Feb 20, 2018	25.16	25.58	25.07	25.42	8,653,078	+0.40(+1.58%)
Feb 16, 2018		25.02	25.02	25.02	0	-0.46(-1.81%)
Feb 15, 2018		26.08	24.80	25.48	9,303,056	-0.60(-2.31%)
Feb 14, 2018	24.96	26.26	24.89	26.08	8,812,001	+0.73(+2.86%)
Feb 13, 2018	25.94	25.96	25.23	25.36	6,643,277	-0.89(-3.38%)
Feb 12, 2018	25.89	26.49	25.71	26.24	8,932,131	+0.81(+3.17%)
Feb 09, 2018	25.88	25.88	23.98	25.44	15,709,426	-0.19(-0.74%)
Feb 08, 2018	27.05	27.43	25.59	25.63	10,278,284	-1.33(-4.95%)
Feb 07, 2018	28.14	28.43	26.95	26.96	11,546,893	-1.19(-4.22%)
Feb 06, 2018	27.67	28.77	27.31	28.15	11,611,644	-0.37(-1.29%)
Feb 05, 2018	28.88	29.47	28.09	28.52	11,466,775	-0.84(-2.87%)
Feb 02, 2018	30.53	30.62	29.30	29.36	8,193,560	-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.