Indicators

Devon Energy (NY: DVN )

50.98 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.44	44.58	43.56	43.63	4,628,124	-0.68(-1.53%)
Feb 26, 2015	45.85	46.00	44.10	44.31	5,026,313	-2.05(-4.43%)
Feb 25, 2015	45.85	46.42	45.32	46.36	4,737,524	+0.43(+0.94%)
Feb 24, 2015	45.74	45.97	45.26	45.93	4,224,769	+0.63(+1.39%)
Feb 23, 2015	44.74	45.61	44.40	45.30	3,195,468	+0.09(+0.20%)
Feb 20, 2015	45.45	45.84	44.86	45.21	3,912,016	-0.42(-0.92%)
Feb 19, 2015	44.18	45.90	44.04	45.62	5,986,610	+0.33(+0.72%)
Feb 18, 2015	45.94	46.64	45.01	45.30	9,656,036	-1.91(-4.05%)
Feb 17, 2015	46.84	47.52	46.62	47.21	6,467,783	+0.13(+0.27%)
Feb 13, 2015	47.23	47.08	47.08	47.08	6,878,617	+0.49(+1.05%)
Feb 12, 2015	46.46	46.95	46.11	46.59	6,964,823	+0.84(+1.83%)
Feb 11, 2015	44.63	45.79	44.24	45.76	5,482,872	+0.30(+0.65%)
Feb 10, 2015	45.83	45.84	44.41	45.46	6,009,603	-0.39(-0.85%)
Feb 09, 2015	46.50	46.65	45.78	45.85	5,564,008	-0.38(-0.83%)
Feb 06, 2015	46.55	46.69	45.94	46.23	6,854,352	+0.19(+0.42%)
Feb 05, 2015	45.72	46.33	45.38	46.04	7,410,805	+0.71(+1.56%)
Feb 04, 2015	44.44	45.52	44.17	45.33	7,421,609	-0.05(-0.11%)
Feb 03, 2015	45.19	46.00	44.86	45.38	9,102,073	+0.87(+1.96%)

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.