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 )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.787	9.817	9.091	9.527	13,587,412	-0.12(-1.27%)
Apr 29, 2020	8.793	9.855	8.671	9.649	15,528,975	+1.27(+15.13%)
Apr 28, 2020	8.427	8.595	8.144	8.381	11,583,418	+0.16(+1.95%)
Apr 27, 2020	7.869	8.320	7.548	8.220	9,773,206	+0.18(+2.28%)
Apr 24, 2020	8.327	8.576	7.785	8.037	20,967,402	-0.04(-0.47%)
Apr 23, 2020	7.739	8.404	7.678	8.075	16,218,481	+0.63(+8.52%)
Apr 22, 2020	7.319	7.502	7.128	7.441	9,680,341	+0.53(+7.62%)
Apr 21, 2020	6.639	7.082	6.555	6.914	18,975,542	-0.15(-2.16%)
Apr 20, 2020	6.410	7.319	6.341	7.067	16,745,987	+0.02(+0.33%)
Apr 17, 2020	6.249	7.067	6.211	7.044	16,679,704	+0.86(+13.97%)
Apr 16, 2020	6.570	6.593	6.173	6.181	9,082,862	-0.44(-6.69%)
Apr 15, 2020	6.379	6.670	6.150	6.624	13,399,116	-0.33(-4.73%)
Apr 14, 2020	7.197	7.426	6.769	6.952	14,964,174	-0.47(-6.28%)
Apr 13, 2020	7.838	7.900	7.204	7.418	14,947,735	+0.03(+0.41%)
Apr 09, 2020	7.716	8.068	6.765	7.388	31,965,912	+0.20(+2.76%)
Apr 08, 2020	6.899	7.212	6.585	7.189	15,189,956	+0.53(+8.04%)
Apr 07, 2020	7.327	7.701	6.597	6.654	19,324,294	-0.07(-1.02%)
Apr 06, 2020	6.463	6.792	6.265	6.723	17,724,926	+0.32(+5.01%)
Apr 03, 2020	6.341	6.546	5.777	6.402	23,484,888	+0.45(+7.57%)
Apr 02, 2020	5.569	6.906	5.401	5.951	31,514,300	+0.76(+14.73%)

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