Indicators

Devon Energy (NY: DVN )

47.64 +1.82 (+3.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.20	12.23	11.09	12.18	18,469,916	+0.43(+3.64%)
Feb 27, 2020	11.87	12.55	11.55	11.75	17,601,234	-0.79(-6.28%)
Feb 26, 2020	13.40	13.45	12.52	12.54	13,786,539	-0.79(-5.96%)
Feb 25, 2020	14.41	14.51	13.20	13.33	13,852,125	-1.05(-7.30%)
Feb 24, 2020	14.95	14.95	14.32	14.38	14,625,280	-1.34(-8.54%)
Feb 21, 2020	16.27	16.30	15.64	15.73	12,367,018	-0.88(-5.33%)
Feb 20, 2020	16.75	16.96	16.54	16.61	10,276,560	-0.43(-2.51%)
Feb 19, 2020	16.89	17.27	16.62	17.04	14,624,398	+0.42(+2.53%)
Feb 18, 2020	16.87	16.92	16.51	16.62	12,908,605	-0.49(-2.89%)
Feb 14, 2020	17.58	17.69	16.92	17.11	9,616,080	-0.36(-2.06%)
Feb 13, 2020	17.23	17.52	17.09	17.47	6,902,975	+0.03(+0.17%)
Feb 12, 2020	17.51	17.84	17.33	17.44	5,978,920	+0.42(+2.47%)
Feb 11, 2020	17.25	17.36	17.00	17.02	4,935,089	+0.12(+0.71%)
Feb 10, 2020	17.02	17.13	16.75	16.90	4,989,281	-0.32(-1.87%)
Feb 07, 2020	17.05	17.32	16.87	17.23	4,451,988	-0.12(-0.69%)
Feb 06, 2020	17.61	17.66	17.20	17.34	6,871,391	-0.21(-1.20%)
Feb 05, 2020	16.86	17.70	16.80	17.55	9,051,229	+1.16(+7.09%)
Feb 04, 2020	16.31	16.75	16.25	16.39	8,229,244	+0.51(+3.21%)

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.