Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.61	11.66	11.13	11.15	14,247,044	-0.63(-5.35%)
Nov 27, 2020	11.94	12.14	11.69	11.78	6,028,406	-0.27(-2.25%)
Nov 25, 2020	12.02	12.22	11.84	12.05	11,083,377	-0.14(-1.18%)
Nov 24, 2020	11.99	12.31	11.80	12.20	19,171,660	+0.65(+5.66%)
Nov 23, 2020	10.75	11.58	10.71	11.54	16,358,804	+1.05(+10.03%)
Nov 20, 2020	10.76	10.82	10.39	10.49	11,470,870	-0.32(-2.95%)
Nov 19, 2020	10.17	10.83	10.09	10.81	17,246,068	+0.64(+6.27%)
Nov 18, 2020	10.54	10.87	10.16	10.17	16,342,789	-0.28(-2.67%)
Nov 17, 2020	9.885	10.45	9.781	10.45	13,211,293	+0.46(+4.63%)
Nov 16, 2020	9.989	10.03	9.734	9.989	11,235,989	+0.60(+6.37%)
Nov 13, 2020	9.040	9.431	9.000	9.391	7,848,080	+0.45(+4.99%)
Nov 12, 2020	9.088	9.423	8.817	8.944	8,976,934	-0.35(-3.77%)
Nov 11, 2020	9.518	9.526	9.223	9.295	11,875,595	-0.08(-0.85%)
Nov 10, 2020	9.207	9.391	8.928	9.375	15,246,448	+0.34(+3.80%)
Nov 09, 2020	8.633	9.470	8.633	9.032	22,302,970	+1.24(+15.97%)
Nov 06, 2020	7.932	8.195	7.757	7.788	16,774,969	-0.22(-2.79%)
Nov 05, 2020	7.772	8.251	7.701	8.012	18,485,812	+0.19(+2.45%)
Nov 04, 2020	7.741	7.988	7.414	7.820	20,305,808	+0.14(+1.76%)
Nov 03, 2020	7.725	7.892	7.525	7.685	11,738,329	+0.17(+2.23%)

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.