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 (%)
Feb 28, 2019	22.42	22.46	22.00	22.13	11,964,424	-0.28(-1.24%)
Feb 27, 2019	22.40	22.75	22.11	22.40	8,873,139	+0.22(+0.98%)
Feb 26, 2019	22.11	22.61	22.11	22.19	10,564,839	+0.08(+0.34%)
Feb 25, 2019	22.13	22.46	22.04	22.11	13,273,759	-0.12(-0.54%)
Feb 22, 2019	22.57	22.66	21.64	22.23	15,948,365	-0.15(-0.67%)
Feb 21, 2019	22.84	23.23	22.07	22.38	25,889,024	-0.31(-1.39%)
Feb 20, 2019	23.15	24.39	22.58	22.70	46,342,572	+1.47(+6.92%)
Feb 19, 2019	21.06	21.42	21.06	21.23	10,887,086	-0.08(-0.39%)
Feb 15, 2019	20.78	21.33	20.75	21.31	9,488,940	+0.82(+3.99%)
Feb 14, 2019	20.09	20.72	20.07	20.49	7,656,371	+0.31(+1.56%)
Feb 13, 2019	19.58	20.37	19.56	20.18	10,861,063	+0.71(+3.66%)
Feb 12, 2019	19.40	19.82	19.36	19.46	9,380,890	+0.39(+2.04%)
Feb 11, 2019	18.52	19.12	18.38	19.07	6,810,208	+0.39(+2.09%)
Feb 08, 2019	18.97	19.07	18.22	18.68	9,440,257	-0.29(-1.50%)
Feb 07, 2019	19.88	19.93	18.92	18.97	8,723,452	-1.11(-5.53%)
Feb 06, 2019	20.03	20.18	19.81	20.08	6,388,782	-0.06(-0.30%)
Feb 05, 2019	20.30	20.53	20.12	20.14	11,916,138	-0.22(-1.10%)
Feb 04, 2019	20.03	20.52	20.00	20.36	7,533,702	+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.