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 )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.103	5.692	5.103	5.279	19,115,654	+0.43(+8.82%)
Mar 30, 2020	4.706	4.981	4.171	4.851	25,124,828	+0.05(+0.95%)
Mar 27, 2020	5.302	5.317	4.744	4.805	17,753,298	-0.82(-14.54%)
Mar 26, 2020	5.585	5.802	5.157	5.623	17,539,388	+0.15(+2.79%)
Mar 25, 2020	5.638	5.951	5.073	5.470	15,747,737	-0.19(-3.37%)
Mar 24, 2020	5.195	5.829	4.867	5.661	19,445,884	+0.94(+19.90%)
Mar 23, 2020	4.599	5.035	4.355	4.721	17,573,872	+0.08(+1.64%)
Mar 20, 2020	5.149	5.608	4.538	4.645	24,627,462	-0.36(-7.18%)
Mar 19, 2020	4.210	5.004	4.019	5.004	18,400,238	+0.87(+21.07%)
Mar 18, 2020	4.492	4.553	3.591	4.133	18,813,896	-0.80(-16.25%)
Mar 17, 2020	5.806	6.005	4.859	4.935	17,579,616	-0.85(-14.66%)
Mar 16, 2020	5.424	6.387	4.966	5.783	18,440,912	-0.86(-12.99%)
Mar 13, 2020	6.211	6.654	5.493	6.647	24,381,120	+1.09(+19.67%)
Mar 12, 2020	5.928	6.184	5.355	5.554	18,961,956	-0.80(-12.62%)
Mar 11, 2020	6.364	6.757	6.114	6.356	20,486,528	-0.45(-6.66%)
Mar 10, 2020	7.052	7.105	5.910	6.810	26,625,626	+0.48(+7.65%)
Mar 09, 2020	6.916	7.384	6.069	6.326	32,787,320	-3.78(-37.40%)
Mar 06, 2020	11.46	11.50	9.833	10.11	18,058,070	-1.95(-16.18%)
Mar 05, 2020	11.81	12.17	11.68	12.05	12,966,585	-0.23(-1.91%)
Mar 04, 2020	12.21	12.51	11.86	12.29	11,625,271	+0.36(+2.98%)
Mar 03, 2020	12.26	12.71	11.70	11.93	15,127,051	-0.39(-3.19%)

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