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:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	59.99	61.46	59.99	61.31	4,424,290	+1.48(+2.47%)
Apr 28, 2011	59.44	60.08	58.94	59.83	2,878,772	+0.42(+0.71%)
Apr 27, 2011	60.34	60.36	58.41	59.41	3,578,432	-0.71(-1.19%)
Apr 26, 2011	59.70	60.20	59.46	60.12	2,296,916	+0.69(+1.17%)
Apr 25, 2011	59.94	60.07	59.11	59.43	2,370,052	-0.61(-1.01%)
Apr 21, 2011	60.09	60.43	59.39	60.03	2,564,717	+0.18(+0.30%)
Apr 20, 2011	59.60	60.06	59.29	59.85	3,030,983	+1.26(+2.15%)
Apr 19, 2011	58.04	58.80	57.83	58.59	3,941,878	+0.53(+0.90%)
Apr 18, 2011	58.34	58.37	57.36	58.07	3,694,954	-1.10(-1.86%)
Apr 15, 2011	59.39	60.08	58.67	59.17	4,638,387	+0.03(+0.06%)
Apr 14, 2011	58.83	59.37	58.45	59.13	4,591,458	+0.03(+0.06%)
Apr 13, 2011	58.85	59.42	58.53	59.10	5,486,764	+1.17(+2.02%)
Apr 12, 2011	59.23	59.45	57.66	57.93	6,584,554	-2.20(-3.65%)
Apr 11, 2011	61.50	61.64	59.89	60.12	4,316,114	-1.46(-2.36%)
Apr 08, 2011	62.05	62.15	61.27	61.58	3,161,701	+0.06(+0.10%)
Apr 07, 2011	61.37	61.65	60.72	61.52	3,181,305	+0.30(+0.50%)
Apr 06, 2011	61.58	62.02	60.53	61.21	4,233,781	-0.11(-0.18%)
Apr 05, 2011	61.95	61.95	61.19	61.32	3,936,754	-0.65(-1.04%)
Apr 04, 2011	62.24	62.40	61.62	61.97	3,622,004	-0.01(-0.02%)

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.