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 (%)
Feb 29, 2016	14.77	14.78	14.09	14.23	24,724,112	-0.44(-3.01%)
Feb 26, 2016	14.73	14.88	14.35	14.67	34,494,928	+0.53(+3.73%)
Feb 25, 2016	14.06	14.43	13.63	14.14	22,710,140	+0.11(+0.77%)
Feb 24, 2016	13.35	14.10	13.17	14.04	24,644,100	+0.36(+2.64%)
Feb 23, 2016	14.52	14.74	13.66	13.67	26,808,754	-1.01(-6.85%)
Feb 22, 2016	13.49	14.82	13.78	14.68	33,644,100	+1.19(+8.85%)
Feb 19, 2016	13.92	13.96	13.17	13.49	46,904,612	-0.76(-5.33%)
Feb 18, 2016	13.89	14.76	13.73	14.24	134,378,880	-0.46(-3.10%)
Feb 17, 2016	14.76	15.06	13.29	14.70	42,358,064	-0.67(-4.37%)
Feb 16, 2016	16.15	16.29	14.64	15.37	18,997,018	-0.31(-1.98%)
Feb 12, 2016	14.91	15.68	15.68	15.68	27,502,750	+0.32(+2.07%)
Feb 11, 2016	15.20	15.62	14.19	15.37	21,024,652	-0.27(-1.76%)
Feb 10, 2016	16.05	16.93	15.42	15.64	13,631,553	-0.74(-4.55%)
Feb 09, 2016	16.44	16.92	15.99	16.39	12,268,241	-0.74(-4.31%)
Feb 08, 2016	17.40	17.48	16.08	17.12	12,868,195	-0.85(-4.71%)
Feb 05, 2016	18.69	18.76	17.60	17.97	13,151,905	-1.24(-6.44%)
Feb 04, 2016	19.36	20.88	19.10	19.21	16,241,397	-0.02(-0.11%)
Feb 03, 2016	18.33	19.23	17.44	19.23	17,040,820	+1.37(+7.70%)
Feb 02, 2016	17.99	18.35	17.69	17.85	10,767,741	-0.99(-5.26%)

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.