Indicators

Devon Energy (NY: DVN )

51.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.786	8.832	8.228	8.259	56,422,684	-0.65(-7.29%)
May 28, 2020	9.466	9.473	8.839	8.908	14,672,764	-0.59(-6.19%)
May 27, 2020	9.550	9.550	9.000	9.496	12,328,079	+0.09(+0.97%)
May 26, 2020	9.733	9.771	9.252	9.405	11,881,142	+0.13(+1.40%)
May 22, 2020	9.282	9.359	9.011	9.275	10,900,468	-0.11(-1.22%)
May 21, 2020	9.542	9.634	9.206	9.389	10,653,203	-0.10(-1.05%)
May 20, 2020	9.641	9.832	9.443	9.489	14,026,335	+0.08(+0.89%)
May 19, 2020	10.04	10.05	9.397	9.405	12,893,349	-0.62(-6.17%)
May 18, 2020	9.825	10.21	9.649	10.02	13,998,087	+0.89(+9.79%)
May 15, 2020	8.870	9.428	8.793	9.130	10,911,070	+0.22(+2.49%)
May 14, 2020	8.564	9.214	8.243	8.908	10,096,837	+0.10(+1.13%)
May 13, 2020	9.359	9.374	8.625	8.809	12,746,773	-0.66(-7.02%)
May 12, 2020	9.657	9.993	9.473	9.473	11,562,666	-0.05(-0.48%)
May 11, 2020	9.550	9.764	9.351	9.519	10,618,218	-0.18(-1.89%)
May 08, 2020	9.412	9.718	9.359	9.703	9,711,164	+0.53(+5.75%)
May 07, 2020	9.130	9.496	9.099	9.175	11,686,944	+0.40(+4.53%)
May 06, 2020	9.091	9.206	8.595	8.778	14,233,618	+0.24(+2.77%)
May 05, 2020	9.290	9.359	8.488	8.541	11,694,190	-0.18(-2.10%)
May 04, 2020	8.297	8.732	8.129	8.725	8,574,838	+0.21(+2.42%)

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.