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 (%)
Feb 28, 2017	31.53	32.19	31.47	31.84	7,074,536	+0.22(+0.70%)
Feb 27, 2017	31.62	31.90	31.30	31.62	10,383,345	+0.18(+0.58%)
Feb 24, 2017	31.94	32.22	31.24	31.43	6,230,342	-0.87(-2.68%)
Feb 23, 2017	32.93	33.00	31.93	32.30	6,786,085	+0.17(+0.53%)
Feb 22, 2017	32.67	33.02	32.09	32.13	6,545,517	-0.95(-2.89%)
Feb 21, 2017	32.72	33.49	32.57	33.08	6,771,754	+0.65(+2.01%)
Feb 17, 2017		32.43	32.43	32.43	0	+0.04(+0.14%)
Feb 16, 2017	32.63	33.21	32.33	32.39	8,443,628	-0.09(-0.27%)
Feb 15, 2017	33.99	34.69	32.17	32.47	12,948,280	-1.26(-3.72%)
Feb 14, 2017	33.54	33.77	32.80	33.73	4,577,096	+0.50(+1.50%)
Feb 13, 2017	33.09	33.52	32.82	33.23	4,442,358	-0.11(-0.33%)
Feb 10, 2017	33.05	33.73	33.04	33.34	4,692,125	+0.48(+1.47%)
Feb 09, 2017	32.78	32.99	32.51	32.86	3,970,187	+0.51(+1.57%)
Feb 08, 2017	32.00	32.84	31.66	32.35	5,932,734	-0.06(-0.18%)
Feb 07, 2017	32.95	33.29	32.21	32.41	5,250,037	-0.83(-2.50%)
Feb 06, 2017	34.27	34.42	33.18	33.24	4,943,009	-1.12(-3.25%)
Feb 03, 2017	33.47	34.63	33.44	34.35	5,209,260	+0.84(+2.50%)
Feb 02, 2017	33.44	33.76	32.93	33.52	4,453,629	+0.08(+0.24%)

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.