Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.717	8.762	8.164	8.194	56,867,424	-0.64(-7.29%)
May 28, 2020	9.392	9.399	8.770	8.838	14,788,418	-0.58(-6.19%)
May 27, 2020	9.475	9.475	8.929	9.422	12,425,252	+0.09(+0.97%)
May 26, 2020	9.657	9.695	9.179	9.331	11,974,792	+0.13(+1.40%)
May 22, 2020	9.210	9.286	8.941	9.202	10,986,388	-0.11(-1.22%)
May 21, 2020	9.467	9.558	9.134	9.316	10,737,175	-0.10(-1.05%)
May 20, 2020	9.566	9.755	9.369	9.414	14,136,894	+0.08(+0.89%)
May 19, 2020	9.960	9.975	9.323	9.331	12,994,977	-0.61(-6.17%)
May 18, 2020	9.748	10.13	9.574	9.945	14,108,424	+0.89(+9.79%)
May 15, 2020	8.800	9.354	8.725	9.058	10,997,074	+0.22(+2.49%)
May 14, 2020	8.497	9.142	8.179	8.838	10,176,423	+0.10(+1.13%)
May 13, 2020	9.286	9.301	8.558	8.740	12,847,247	-0.66(-7.02%)
May 12, 2020	9.581	9.915	9.399	9.399	11,653,806	-0.05(-0.48%)
May 11, 2020	9.475	9.687	9.278	9.445	10,701,914	-0.18(-1.89%)
May 08, 2020	9.339	9.642	9.286	9.627	9,787,710	+0.52(+5.75%)
May 07, 2020	9.058	9.422	9.028	9.104	11,779,063	+0.39(+4.53%)
May 06, 2020	9.020	9.134	8.528	8.709	14,345,811	+0.23(+2.77%)
May 05, 2020	9.217	9.286	8.421	8.474	11,786,367	-0.18(-2.10%)
May 04, 2020	8.232	8.664	8.065	8.656	8,642,427	+0.20(+2.42%)

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.