Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.32	24.83	24.25	24.54	5,145,825	+0.07(+0.30%)
Jul 28, 2017	24.58	25.15	24.37	24.46	5,869,231	-0.19(-0.78%)
Jul 27, 2017	24.27	24.66	24.20	24.66	4,875,004	+0.35(+1.46%)
Jul 26, 2017	24.57	24.92	24.15	24.30	8,495,517	+0.01(+0.03%)
Jul 25, 2017	23.83	24.61	23.75	24.29	7,418,948	+0.91(+3.91%)
Jul 24, 2017	23.48	23.76	23.23	23.38	5,662,358	-0.16(-0.69%)
Jul 21, 2017	23.53	23.64	23.20	23.54	5,124,431	-0.02(-0.09%)
Jul 20, 2017	24.10	24.16	23.55	23.57	6,725,767	-0.38(-1.57%)
Jul 19, 2017	23.05	24.05	23.00	23.94	7,464,134	+0.84(+3.63%)
Jul 18, 2017	23.30	23.34	22.90	23.10	6,210,367	+0.01(+0.03%)
Jul 17, 2017	23.29	23.58	23.03	23.09	7,878,105	-0.22(-0.95%)
Jul 14, 2017	23.06	23.48	22.95	23.32	6,578,472	+0.33(+1.44%)
Jul 13, 2017	22.69	23.04	22.62	22.98	6,177,045	+0.29(+1.27%)
Jul 12, 2017	22.85	23.28	22.56	22.70	7,693,977	+0.21(+0.92%)
Jul 11, 2017	22.28	22.78	21.99	22.49	10,114,324	+0.59(+2.69%)
Jul 10, 2017	21.64	22.14	21.61	21.90	10,391,567	+0.14(+0.64%)
Jul 07, 2017	21.96	22.06	21.21	21.76	9,999,873	-0.47(-2.12%)
Jul 06, 2017	22.95	23.14	22.15	22.23	9,612,950	-0.68(-2.96%)
Jul 05, 2017	23.90	23.93	22.84	22.91	9,820,971	-1.24(-5.13%)

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.