Indicators

Devon Energy (NY: DVN )

38.87 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.37	32.02	31.30	31.67	7,112,524	+0.22(+0.70%)
Feb 27, 2017	31.45	31.73	31.13	31.45	10,439,101	+0.18(+0.58%)
Feb 24, 2017	31.77	32.05	31.08	31.26	6,263,798	-0.86(-2.68%)
Feb 23, 2017	32.75	32.83	31.76	32.13	6,822,525	+0.17(+0.53%)
Feb 22, 2017	32.50	32.84	31.92	31.96	6,580,664	-0.95(-2.89%)
Feb 21, 2017	32.54	33.32	32.40	32.91	6,808,117	+0.65(+2.02%)
Feb 17, 2017		32.26	32.26	32.26	0	+0.04(+0.14%)
Feb 16, 2017	32.45	33.03	32.15	32.21	8,488,968	-0.09(-0.27%)
Feb 15, 2017	33.81	34.51	32.00	32.30	13,017,809	-1.25(-3.72%)
Feb 14, 2017	33.36	33.59	32.62	33.55	4,601,674	+0.50(+1.50%)
Feb 13, 2017	32.91	33.34	32.64	33.05	4,466,212	-0.11(-0.33%)
Feb 10, 2017	32.88	33.55	32.86	33.16	4,717,320	+0.48(+1.47%)
Feb 09, 2017	32.60	32.81	32.34	32.68	3,991,505	+0.50(+1.57%)
Feb 08, 2017	31.83	32.67	31.49	32.18	5,964,591	-0.06(-0.18%)
Feb 07, 2017	32.78	33.11	32.04	32.23	5,278,228	-0.83(-2.50%)
Feb 06, 2017	34.08	34.24	33.00	33.06	4,969,552	-1.11(-3.25%)
Feb 03, 2017	33.29	34.45	33.26	34.17	5,237,232	+0.83(+2.50%)
Feb 02, 2017	33.26	33.58	32.75	33.34	4,477,543	+0.08(+0.24%)

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.