Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.12	22.15	21.70	21.83	12,127,694	-0.27(-1.24%)
Feb 27, 2019	22.10	22.44	21.81	22.10	8,994,225	+0.21(+0.98%)
Feb 26, 2019	21.81	22.30	21.81	21.89	10,709,010	+0.07(+0.34%)
Feb 25, 2019	21.83	22.15	21.74	21.81	13,454,897	-0.12(-0.54%)
Feb 22, 2019	22.26	22.35	21.35	21.93	16,166,002	-0.15(-0.67%)
Feb 21, 2019	22.53	22.92	21.78	22.08	26,242,314	-0.31(-1.39%)
Feb 20, 2019	22.84	24.06	22.27	22.39	46,974,976	+1.45(+6.92%)
Feb 19, 2019	20.78	21.13	20.78	20.94	11,035,655	-0.08(-0.39%)
Feb 15, 2019	20.50	21.05	20.47	21.02	9,618,429	+0.81(+3.99%)
Feb 14, 2019	19.82	20.44	19.80	20.21	7,760,853	+0.31(+1.56%)
Feb 13, 2019	19.32	20.10	19.30	19.90	11,009,276	+0.70(+3.66%)
Feb 12, 2019	19.14	19.55	19.10	19.20	9,508,905	+0.38(+2.04%)
Feb 11, 2019	18.27	18.86	18.13	18.82	6,903,142	+0.38(+2.09%)
Feb 08, 2019	18.71	18.82	17.97	18.43	9,569,082	-0.28(-1.50%)
Feb 07, 2019	19.61	19.66	18.66	18.71	8,842,495	-1.09(-5.53%)
Feb 06, 2019	19.76	19.91	19.55	19.81	6,475,966	-0.06(-0.30%)
Feb 05, 2019	20.02	20.25	19.85	19.87	12,078,749	-0.22(-1.10%)
Feb 04, 2019	19.76	20.24	19.73	20.09	7,636,510	+0.11(+0.56%)

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.