Devon Energy Corp Historical Data - 1DY6 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Devon Energy Corp (1DY6)
Devon Energy Corp (1DY6) Historical

Devon Energy Corp (1DY6)

35.185

0.00

( 0.00% )

Updated: 20:08:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.775	2.25225225225	34.41	37.005	34.31	29	36.64991379	DE
4	2.135	6.45990922844	33.05	37.005	32.58	101	33.90112648	DE
12	-0.505	-1.41496217428	35.69	37.825	29.395	111	34.57875501	DE
26	-2.365	-6.2982689747	37.55	39.3	29.395	140	35.66855304	DE
52	-7.415	-17.4061032864	42.6	50.4	29.395	111	36.1732352	DE
156	-5.355	-13.2091761223	40.54	50.4	29.395	103	36.5049454	DE
260	-5.355	-13.2091761223	40.54	50.4	29.395	103	36.5049454	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740502500	35.185	-0.19	-0.54	35.185	35.185	35.185	2
1740416100	35.375	-1.14	-3.12	35.375	35.375	35.375	5
1740156900	36.515	0	0.00	36.515	36.515	36.515	0
1740070500	36.515	-0.49	-1.32	36.515	36.515	36.515	60
1739984100	37.005	2.25	6.46	34.41	37.005	34.31	49
1739897700	34.76	2	6.09	34.76	34.76	34.76	100
1739811300	32.765	-0.53	-1.59	32.765	32.765	32.765	5
1739552100	33.295	0	0.00	33.295	33.295	33.295	0
1739465700	33.295	-0.83	-2.43	32.924999	33.295	32.924999	225
1739379300	34.125	0	0.00	34.125	34.125	34.125	0
1739292900	34.125	1.55	4.74	33.005	34.125	33.005	305
1739206500	32.58	0	0.00	32.58	32.58	32.58	0
1738947300	32.58	0	0.00	32.58	32.58	32.58	0
1738860900	32.58	-0.2	-0.59	32.6	32.6	32.58	190
1738774500	32.775	0	0.00	32.775	32.775	32.775	0
1738688100	32.775	0	0.00	32.775	32.775	32.775	0
1738601700	32.775	0	0.00	32.775	32.775	32.775	0
1738342500	32.775	-1.92	-5.52	33.049999	33.049999	32.775	71
1738256100	34.69	0	0.00	34.69	34.69	34.69	0
1738169700	34.69	0	0.00	34.69	34.69	34.69	0
1738083300	34.69	0	0.00	34.69	34.69	34.69	0
1737996900	34.69	0	0.00	34.69	34.69	34.69	0
1737737700	34.69	-0.81	-2.28	34.69	34.69	34.69	125
1737651300	35.5	-0.14	-0.39	35.3	35.5	35.3	1000
1737564900	35.64	-2.19	-5.78	35.245	35.64	35.245	1000
1737478500	37.825	0	0.00	37.825	37.825	37.825	0
1737392100	37.825	0	0.00	37.825	37.825	37.825	0
1737132900	37.825	0.68	1.82	37.825	37.825	37.825	25
1737046500	37.15	0.77	2.10	37.15	37.15	37.15	32
1736960100	36.385	0	0.00	36.385	36.385	36.385	0
1736873700	36.385	0	0.00	36.385	36.385	36.385	0
1736787300	36.385	2.06	6.00	35.33	36.83	35.33	260
1736528100	34.325	0.36	1.05	34.325	34.325	34.325	66
1736441700	33.97	0	0.00	33.97	33.97	33.97	0
1736355300	33.97	0.8	2.40	33.97	33.97	33.97	80
1736268900	33.174999	0	0.00	33.174999	33.174999	33.174999	0
1736182500	33.174999	0.28	0.85	33.174999	33.174999	33.174999	60
1735923300	32.895	3.5	11.91	32.895	32.895	32.895	9
1735836900	29.395	0	0.00	29.395	29.395	29.395	0
1735577700	29.395	0	0.00	29.395	29.395	29.395	0
1735318500	29.395	0	0.00	29.395	29.395	29.395	0
1734972900	29.395	0	0.00	29.395	29.395	29.395	0
1734713700	29.395	-0.49	-1.64	29.465	29.465	29.395	53
1734627300	29.885	-0.73	-2.37	29.885	29.885	29.885	1
1734540900	30.61	0	0.00	30.61	30.61	30.61	0
1734454500	30.61	-1.81	-5.57	30.61	30.61	30.61	66
1734368100	32.415	-0.22	-0.67	32.415	32.415	32.415	5
1734108900	32.634999	-0.54	-1.61	32.634999	32.634999	32.634999	12
1734022500	33.17	0	0.00	33.17	33.17	33.17	0
1733936100	33.17	0	0.00	33.17	33.17	33.17	0
1733849700	33.17	0	0.00	33.17	33.17	33.17	0
1733763300	33.17	-0.83	-2.44	33.485	33.485	33.17	125
1733504100	34	-1.69	-4.74	34	34	34	20
1733417700	35.69	0	0.00	35.69	35.69	35.69	0
1733331300	35.69	-0.31	-0.86	35.69	35.69	35.69	41
1733244900	36	0	0.00	36	36	36	0
1733158500	36	0.12	0.32	36.82	36.82	36	135
1732899300	35.885	-0.35	-0.97	35.89	35.89	35.595	1599
1732812900	36.235	0	0.00	36.235	36.235	36.235	0
1732726500	36.235	-1.76	-4.62	36.235	36.235	36.235	65
1732608000	37.99	0	0.00	37.99	37.99	37.99	0

iShares Russell 1000

Royal Philips Electronic...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions