Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.89	17.11	16.42	16.80	12,336,255	+0.06(+0.36%)
Dec 28, 2018	17.13	17.27	16.56	16.74	10,440,599	-0.33(-1.92%)
Dec 27, 2018	16.57	17.07	16.22	17.07	11,164,159	+0.14(+0.84%)
Dec 26, 2018	15.74	16.94	15.19	16.93	13,338,702	+1.29(+8.25%)
Dec 24, 2018	16.11	16.36	15.63	15.64	7,152,442	-0.69(-4.24%)
Dec 21, 2018	16.74	17.00	16.31	16.33	21,841,634	-0.45(-2.67%)
Dec 20, 2018	17.38	17.77	16.70	16.78	18,248,174	-1.00(-5.62%)
Dec 19, 2018	18.35	18.71	17.65	17.78	14,284,880	-0.42(-2.29%)
Dec 18, 2018	18.98	19.17	18.18	18.20	13,197,722	-0.82(-4.31%)
Dec 17, 2018	19.14	19.80	18.90	19.02	12,007,059	-0.25(-1.28%)
Dec 14, 2018	19.76	19.79	19.21	19.26	8,612,548	-0.77(-3.83%)
Dec 13, 2018	20.20	20.30	19.68	20.03	10,698,915	-0.25(-1.21%)
Dec 12, 2018	20.23	20.89	20.22	20.28	11,081,604	+0.39(+1.98%)
Dec 11, 2018	19.85	20.20	19.53	19.88	12,914,341	+0.36(+1.83%)
Dec 10, 2018	19.74	20.16	19.21	19.53	10,497,526	-0.69(-3.42%)
Dec 07, 2018	21.01	21.36	20.17	20.22	11,358,017	-0.41(-1.98%)
Dec 06, 2018	20.26	20.69	19.80	20.63	13,225,653	-0.31(-1.49%)
Dec 04, 2018	21.39	21.59	20.88	20.94	13,137,764	-0.45(-2.09%)

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.