Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Devon Energy (NY: DVN )

48.91 +0.76 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	37.59	38.28	37.42	38.06	5,665,998	+0.33(+0.87%)
Dec 30, 2021	38.31	38.71	37.68	37.73	5,689,647	-0.46(-1.20%)
Dec 29, 2021	38.24	38.96	37.96	38.19	8,674,504	-0.26(-0.67%)
Dec 28, 2021	38.80	39.18	38.10	38.45	7,377,544	-0.10(-0.25%)
Dec 27, 2021	36.23	38.67	35.69	38.55	9,474,258	+2.21(+6.09%)
Dec 23, 2021	36.74	36.96	36.26	36.33	6,249,887	-0.21(-0.57%)
Dec 22, 2021	35.69	37.07	35.17	36.54	8,759,858	+0.85(+2.37%)
Dec 21, 2021	33.66	35.91	33.65	35.69	17,561,740	+2.64(+7.97%)
Dec 20, 2021	31.43	33.16	30.72	33.06	23,712,458	-0.81(-2.40%)
Dec 17, 2021	34.46	34.65	33.09	33.87	23,790,394	-1.00(-2.87%)
Dec 16, 2021	34.86	35.90	34.60	34.87	11,843,815	+0.33(+0.95%)
Dec 15, 2021	34.85	34.86	33.01	34.54	16,936,478	-0.31(-0.89%)
Dec 14, 2021	34.91	35.49	34.47	34.86	13,017,156	-0.62(-1.75%)
Dec 13, 2021	36.78	37.15	35.41	35.48	11,017,038	-2.04(-5.44%)
Dec 10, 2021	37.14	37.60	35.87	37.52	9,279,001	+0.95(+2.60%)
Dec 09, 2021	37.57	37.63	36.31	36.57	12,702,583	-1.51(-3.97%)
Dec 08, 2021	38.43	38.62	37.75	38.08	9,693,784	-0.18(-0.47%)
Dec 07, 2021	36.56	38.49	36.56	38.26	15,318,254	+2.34(+6.52%)
Dec 06, 2021	35.91	36.61	35.06	35.92	9,906,786	+0.50(+1.41%)
Dec 03, 2021	35.92	36.65	34.72	35.42	11,747,185	+0.15(+0.43%)
Dec 02, 2021	34.15	35.49	33.13	35.26	16,121,947	+0.64(+1.84%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Devon Energy (NY: DVN )

Historical Prices