Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.03	35.84	35.00	35.77	5,760,816	+0.59(+1.68%)
Dec 28, 2012	35.67	35.72	35.15	35.18	4,629,833	-0.76(-2.12%)
Dec 27, 2012	35.99	36.05	35.46	35.95	3,699,552	-0.07(-0.19%)
Dec 26, 2012	36.56	36.69	35.97	36.01	2,765,921	-0.35(-0.96%)
Dec 24, 2012	36.67	36.76	36.19	36.36	1,404,002	-0.41(-1.10%)
Dec 21, 2012	36.60	36.96	36.45	36.77	6,575,227	-0.50(-1.35%)
Dec 20, 2012	37.08	37.29	36.73	37.27	5,189,386	+0.29(+0.78%)
Dec 19, 2012	37.13	37.23	36.54	36.98	5,080,110	-0.25(-0.68%)
Dec 18, 2012	35.86	37.40	35.83	37.24	7,503,794	+1.38(+3.86%)
Dec 17, 2012	35.77	36.12	35.64	35.86	4,747,640	+0.14(+0.40%)
Dec 14, 2012	35.83	35.90	35.62	35.71	9,016,121	-0.28(-0.78%)
Dec 13, 2012	36.37	36.37	35.91	35.99	6,391,526	-0.40(-1.10%)
Dec 12, 2012	36.17	36.72	36.08	36.39	6,144,698	+0.45(+1.24%)
Dec 11, 2012	35.93	36.14	35.69	35.95	4,496,631	+0.10(+0.27%)
Dec 10, 2012	36.21	36.22	35.67	35.85	3,759,774	-0.41(-1.13%)
Dec 07, 2012	36.42	36.49	35.91	36.26	4,259,878	-0.12(-0.32%)
Dec 06, 2012	35.98	36.54	35.87	36.38	4,189,939	+0.32(+0.89%)
Dec 05, 2012	35.64	36.48	35.58	36.05	4,859,730	+0.51(+1.43%)

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.