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 (%)
Dec 30, 2011	42.11	42.42	42.05	42.08	2,243,368	-0.20(-0.47%)
Dec 29, 2011	41.66	42.37	41.62	42.28	3,189,607	+0.77(+1.85%)
Dec 28, 2011	42.32	42.46	41.46	41.51	3,240,529	-0.81(-1.92%)
Dec 27, 2011	42.48	42.92	42.26	42.33	2,700,626	-0.10(-0.24%)
Dec 23, 2011	42.75	42.85	42.00	42.43	2,983,156	+0.04(+0.10%)
Dec 21, 2011	41.53	42.50	41.15	42.39	4,272,350	+0.84(+2.03%)
Dec 20, 2011	40.93	41.84	40.93	41.55	4,394,598	+1.47(+3.66%)
Dec 19, 2011	41.15	41.30	39.95	40.08	5,279,490	-0.95(-2.32%)
Dec 16, 2011	41.43	41.72	40.71	41.03	6,831,736	+0.07(+0.17%)
Dec 15, 2011	42.29	42.48	40.90	40.96	6,251,794	-0.49(-1.18%)
Dec 14, 2011	42.38	42.55	41.11	41.45	5,634,943	-1.57(-3.64%)
Dec 13, 2011	43.75	44.94	42.65	43.02	4,850,103	-0.46(-1.06%)
Dec 12, 2011	44.25	44.34	42.89	43.48	4,285,609	-1.58(-3.50%)
Dec 09, 2011	43.38	45.19	43.35	45.06	5,882,134	+1.92(+4.44%)
Dec 08, 2011	44.52	44.91	42.99	43.14	4,923,264	-1.88(-4.17%)
Dec 07, 2011	45.09	45.44	44.41	45.02	5,047,817	-0.35(-0.78%)
Dec 06, 2011	44.96	45.70	44.62	45.37	4,638,344	+0.45(+1.01%)
Dec 05, 2011	45.32	45.96	44.47	44.92	5,323,959	+0.65(+1.47%)
Dec 02, 2011	44.62	45.05	44.16	44.27	5,048,546	+0.20(+0.45%)

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.