Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.29	42.45	41.34	41.59	7,719,132	-3.56(-7.89%)
Nov 26, 2014	45.38	45.15	45.15	45.15	3,827,887	-0.54(-1.17%)
Nov 25, 2014	47.15	47.17	45.45	45.69	5,864,923	-1.06(-2.28%)
Nov 24, 2014	47.28	47.39	46.25	46.75	4,813,478	-0.64(-1.35%)
Nov 21, 2014	48.01	48.29	47.00	47.39	6,158,125	+0.31(+0.66%)
Nov 20, 2014	45.78	47.15	45.59	47.08	5,304,704	+1.36(+2.98%)
Nov 19, 2014	45.71	46.02	44.97	45.72	3,940,225	+0.24(+0.53%)
Nov 18, 2014	44.85	45.76	44.63	45.48	5,173,505	+0.45(+1.00%)
Nov 17, 2014	44.99	45.42	44.45	45.03	4,031,573	-0.23(-0.51%)
Nov 14, 2014	44.66	45.33	44.42	45.26	3,833,302	+0.63(+1.42%)
Nov 13, 2014	44.74	45.14	43.91	44.63	5,774,348	-0.56(-1.23%)
Nov 12, 2014	45.26	45.83	44.90	45.19	5,294,078	-0.35(-0.76%)
Nov 11, 2014	45.25	45.74	44.54	45.53	3,854,334	+0.25(+0.55%)
Nov 10, 2014	46.52	46.84	44.87	45.28	8,722,326	-0.58(-1.26%)
Nov 07, 2014	44.61	45.88	44.53	45.86	9,612,734	+1.74(+3.95%)
Nov 06, 2014	43.25	44.13	43.01	44.12	7,263,958	+0.66(+1.53%)
Nov 05, 2014	42.17	43.77	42.10	43.46	12,638,793	+3.95(+10.00%)
Nov 04, 2014	40.22	40.59	39.10	39.51	8,610,256	-1.78(-4.30%)

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.