DEVRY Historical Stock Price

Below is the stock price history for Devry DV. Data is recorded each day for the historical open, high, low, close and volume. The Devry stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Devry Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-23 36.90 37.05 36.55 36.90 25,967
2017-05-22 37.20 37.20 36.60 37.00 31,863
2017-05-19 36.25 37.15 36.25 36.95 73,985
2017-05-18 36.05 36.20 35.60 36.05 53,982
2017-05-17 38.45 38.55 35.65 36.525 105,712
2017-05-16 39.65 39.65 39.05 39.15 41,790
2017-05-15 39.80 39.85 39.40 39.525 22,300
2017-05-12 40.45 40.55 39.25 39.675 61,034
2017-05-11 39.85 40.65 39.675 40.60 72,975
2017-05-10 39.85 40.15 39.55 40.15 52,410
2017-05-09 39.75 40.35 39.75 39.975 76,127
2017-05-08 38.125 39.75 37.85 39.725 68,729
2017-05-05 36.30 37.80 34.80 37.70 149,443
2017-05-04 38.15 38.35 37.95 38.275 59,942
2017-05-03 37.70 38.10 37.55 38.05 98,628
2017-05-02 38.05 38.05 37.70 37.90 26,839
2017-05-01 37.95 38.00 37.525 38.00 43,791
2017-04-28 38.10 38.20 37.70 37.95 46,842
2017-04-27 38.00 38.25 37.85 38.10 54,436
2017-04-26 37.45 38.30 37.45 38.00 97,738
2017-04-25 36.75 37.20 36.60 36.90 82,877
2017-04-24 36.05 36.625 36.05 36.55 39,114
2017-04-21 35.75 36.025 35.675 35.85 26,931
2017-04-20 35.675 35.90 35.40 35.90 91,506
2017-04-19 34.30 35.45 34.30 35.325 61,714
2017-04-18 34.20 34.30 33.95 34.025 45,856
2017-04-17 34.55 34.55 34.10 34.25 28,674
2017-04-13 34.75 34.775 33.90 34.25 41,340
2017-04-12 35.65 35.75 34.775 34.775 18,150
2017-04-11 35.40 35.90 35.35 35.80 48,627

» More Devry Stock Price History

To see other companies like Devry (DV), view our stock market today for news, and other data.