Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.28	21.58	21.09	21.40	10,843,762	+0.16(+0.78%)
Jun 27, 2019	21.55	21.73	21.14	21.23	6,577,290	-0.32(-1.50%)
Jun 26, 2019	21.36	21.91	21.32	21.55	8,290,546	+0.61(+2.90%)
Jun 25, 2019	20.86	21.17	20.74	20.95	6,374,742	+0.00(+0.00%)
Jun 24, 2019	21.17	21.40	20.79	20.95	6,934,509	-0.24(-1.13%)
Jun 21, 2019	21.19	21.43	20.98	21.19	8,900,102	+0.13(+0.61%)
Jun 20, 2019	20.74	21.23	20.68	21.06	9,792,202	+0.87(+4.31%)
Jun 19, 2019	20.14	20.43	19.88	20.19	9,493,633	+0.01(+0.04%)
Jun 18, 2019	19.93	20.51	19.86	20.18	7,732,703	+0.38(+1.89%)
Jun 17, 2019	19.14	19.85	19.01	19.80	7,496,872	+0.47(+2.44%)
Jun 14, 2019	19.54	19.65	19.26	19.33	6,765,821	-0.26(-1.34%)
Jun 13, 2019	19.31	19.61	19.05	19.59	7,744,249	+0.55(+2.88%)
Jun 12, 2019	19.24	19.25	18.81	19.05	7,126,755	-0.46(-2.38%)
Jun 11, 2019	19.74	19.99	19.49	19.51	7,700,873	-0.02(-0.08%)
Jun 10, 2019	19.29	20.08	19.25	19.53	7,002,830	+0.32(+1.67%)
Jun 07, 2019	19.23	19.42	18.98	19.20	7,175,873	+0.04(+0.23%)
Jun 06, 2019	19.17	19.35	18.94	19.16	7,538,128	+0.11(+0.59%)
Jun 05, 2019	19.37	19.38	18.54	19.05	8,925,147	-0.38(-1.96%)
Jun 04, 2019	19.31	19.58	18.87	19.43	9,830,015	+0.36(+1.88%)

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.