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 (%)
Feb 26, 2021	16.87	17.47	16.34	17.29	20,245,240	+0.15(+0.89%)
Feb 25, 2021	17.97	18.19	17.04	17.14	21,419,080	-0.74(-4.13%)
Feb 24, 2021	17.42	18.02	17.11	17.88	19,432,050	+0.55(+3.15%)
Feb 23, 2021	17.17	17.46	15.74	17.33	22,407,772	+0.27(+1.60%)
Feb 22, 2021	16.91	18.06	16.76	17.06	24,477,706	+0.34(+2.02%)
Feb 19, 2021	16.56	16.78	16.36	16.72	11,640,951	+0.23(+1.41%)
Feb 18, 2021	17.27	17.40	16.45	16.49	13,352,549	-0.96(-5.48%)
Feb 17, 2021	16.57	17.64	16.37	17.44	16,522,846	+0.69(+4.12%)
Feb 16, 2021	16.53	16.95	16.34	16.75	18,026,844	+0.71(+4.45%)
Feb 12, 2021	15.33	16.05	15.23	16.04	11,369,229	+0.55(+3.52%)
Feb 11, 2021	15.67	15.68	15.00	15.49	8,996,350	-0.35(-2.18%)
Feb 10, 2021	15.23	15.92	15.12	15.84	14,453,824	+0.69(+4.56%)
Feb 09, 2021	15.21	15.36	14.77	15.15	10,288,898	+0.10(+0.64%)
Feb 08, 2021	14.54	15.17	14.47	15.05	12,842,923	+0.68(+4.75%)
Feb 05, 2021	14.95	15.10	14.34	14.37	11,742,613	-0.20(-1.38%)
Feb 04, 2021	14.73	14.75	14.18	14.57	9,221,495	-0.04(-0.28%)
Feb 03, 2021	13.79	14.65	13.76	14.61	13,088,980	+1.00(+7.31%)
Feb 02, 2021	13.86	14.06	13.52	13.61	13,136,128	+0.16(+1.19%)

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.