Skip to main content

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.02 20.10 18.92 20.06 15,621,260 +0.91(+4.73%)
Mar 30, 2016 19.42 19.71 18.75 19.15 14,516,177 +0.08(+0.42%)
Mar 29, 2016 18.48 19.12 17.96 19.07 17,208,006 +0.18(+0.97%)
Mar 28, 2016 19.40 19.45 18.44 18.89 13,269,901 -0.46(-2.38%)
Mar 24, 2016 18.18 19.35 19.35 19.35 17,448,944 +0.52(+2.76%)
Mar 23, 2016 20.17 20.37 18.60 18.83 20,267,550 -1.64(-8.03%)
Mar 22, 2016 20.15 20.93 20.10 20.47 14,731,590 -0.01(-0.04%)
Mar 21, 2016 19.95 21.09 19.79 20.48 18,698,980 +0.35(+1.74%)
Mar 18, 2016 20.41 20.87 19.33 20.13 36,707,488 +0.10(+0.51%)
Mar 17, 2016 19.76 20.52 19.24 20.03 23,890,710 +0.86(+4.50%)
Mar 16, 2016 17.80 19.18 17.70 19.16 21,482,956 +1.56(+8.84%)
Mar 15, 2016 17.76 17.98 16.91 17.61 16,942,864 -0.51(-2.82%)
Mar 14, 2016 17.56 18.24 17.40 18.12 16,766,790 +0.01(+0.04%)
Mar 11, 2016 17.08 18.30 17.04 18.11 26,767,554 +1.86(+11.42%)
Mar 10, 2016 16.40 16.46 15.29 16.26 25,380,302 -0.33(-1.96%)
Mar 09, 2016 15.96 16.95 15.55 16.58 19,910,740 +1.06(+6.80%)
Mar 08, 2016 17.29 17.29 15.50 15.52 22,200,206 -1.97(-11.24%)
Mar 07, 2016 16.85 17.87 16.84 17.49 30,263,818 +0.64(+3.78%)
Mar 04, 2016 16.28 16.50 15.51 16.86 29,399,902 +0.95(+5.95%)
Mar 03, 2016 15.47 16.28 15.32 15.91 24,164,910 +0.35(+2.23%)
Mar 02, 2016 13.78 15.58 13.63 15.56 28,024,730 +1.66(+11.97%)
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.