Indicators

Devon Energy (NY: DVN )

38.96 +1.09 (+2.88%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.36	33.64	32.91	33.62	4,732,025	+0.35(+1.04%)
Jan 30, 2017	34.34	34.34	32.87	33.27	5,588,615	-1.16(-3.37%)
Jan 27, 2017	34.54	34.62	34.15	34.43	3,692,937	-0.38(-1.08%)
Jan 26, 2017	34.56	35.30	34.46	34.81	4,087,820	+0.51(+1.49%)
Jan 25, 2017	34.43	34.72	34.06	34.30	6,762,402	-0.10(-0.28%)
Jan 24, 2017	34.02	34.62	33.88	34.40	4,314,848	+0.71(+2.10%)
Jan 23, 2017	33.81	34.03	33.31	33.69	6,752,513	-0.47(-1.36%)
Jan 20, 2017	34.54	34.66	33.97	34.15	4,837,371	+0.13(+0.37%)
Jan 19, 2017	34.32	34.45	33.86	34.03	3,525,378	-0.20(-0.58%)
Jan 18, 2017	33.95	34.27	33.62	34.23	4,947,344	-0.09(-0.26%)
Jan 17, 2017	34.38	34.83	34.22	34.32	4,573,824	+0.05(+0.15%)
Jan 13, 2017		34.26	34.26	34.26	0	-0.04(-0.11%)
Jan 12, 2017	35.20	35.29	33.99	34.30	6,005,329	-0.69(-1.98%)
Jan 11, 2017	34.30	35.04	34.15	34.99	5,414,765	+0.52(+1.50%)
Jan 10, 2017	34.68	34.87	34.29	34.48	6,287,987	+0.09(+0.26%)
Jan 09, 2017	35.49	35.57	34.34	34.39	7,769,513	-1.54(-4.29%)
Jan 06, 2017	36.20	36.36	35.76	35.93	4,326,134	-0.25(-0.69%)
Jan 05, 2017	35.24	36.51	35.19	36.18	10,176,312	+1.11(+3.18%)
Jan 04, 2017	34.65	35.09	34.32	35.07	5,020,077	+0.31(+0.89%)

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.