Indicators

Devon Energy (NY: DVN )

45.35 -0.05 (-0.12%)

Streaming Delayed Price Updated: 9:58 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.09	18.09	17.82	17.97	5,288,911	-0.14(-0.78%)
Sep 27, 2019	17.93	18.47	17.83	18.11	5,973,028	-0.12(-0.66%)
Sep 26, 2019	18.20	18.32	18.00	18.23	4,926,023	-0.22(-1.21%)
Sep 25, 2019	18.13	18.55	18.07	18.46	5,842,403	-0.01(-0.04%)
Sep 24, 2019	19.15	19.23	18.36	18.47	7,752,099	-0.83(-4.30%)
Sep 23, 2019	19.21	19.53	19.15	19.30	5,533,017	-0.21(-1.07%)
Sep 20, 2019	19.47	19.60	19.28	19.50	10,658,788	+0.11(+0.58%)
Sep 19, 2019	20.04	20.18	19.29	19.39	9,181,033	-0.40(-2.04%)
Sep 18, 2019	19.65	20.15	19.53	19.80	11,440,777	-0.13(-0.67%)
Sep 17, 2019	20.92	20.95	19.59	19.93	13,384,863	-1.08(-5.12%)
Sep 16, 2019	20.35	21.23	19.97	21.01	18,394,302	+2.28(+12.17%)
Sep 13, 2019	18.64	18.91	18.39	18.73	7,729,100	+0.38(+2.08%)
Sep 12, 2019	18.03	18.57	17.75	18.35	10,315,999	-0.24(-1.29%)
Sep 11, 2019	18.40	18.82	18.09	18.59	9,526,809	+0.31(+1.67%)
Sep 10, 2019	18.47	18.90	18.10	18.28	12,369,425	-0.05(-0.28%)
Sep 09, 2019	17.63	18.37	17.60	18.33	9,746,817	+0.95(+5.48%)
Sep 06, 2019	17.25	17.54	16.78	17.38	7,891,949	-0.11(-0.64%)
Sep 05, 2019	17.22	17.94	17.22	17.49	10,117,977	+0.49(+2.89%)
Sep 04, 2019	16.78	17.14	16.66	17.00	7,536,530	+0.56(+3.40%)

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.