Skip to main content

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

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.