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 31, 2012	35.04	35.85	35.01	35.78	5,759,818	+0.59(+1.68%)
Dec 28, 2012	35.68	35.72	35.15	35.19	4,629,031	-0.76(-2.12%)
Dec 27, 2012	35.99	36.05	35.46	35.95	3,698,911	-0.07(-0.19%)
Dec 26, 2012	36.56	36.70	35.97	36.02	2,765,442	-0.35(-0.96%)
Dec 24, 2012	36.67	36.76	36.19	36.37	1,403,758	-0.41(-1.10%)
Dec 21, 2012	36.60	36.97	36.46	36.78	6,574,088	-0.50(-1.35%)
Dec 20, 2012	37.09	37.30	36.74	37.28	5,188,486	+0.29(+0.78%)
Dec 19, 2012	37.13	37.24	36.54	36.99	5,079,230	-0.25(-0.68%)
Dec 18, 2012	35.87	37.41	35.83	37.24	7,502,494	+1.38(+3.86%)
Dec 17, 2012	35.77	36.13	35.64	35.86	4,746,817	+0.14(+0.40%)
Dec 14, 2012	35.83	35.91	35.63	35.72	9,014,559	-0.28(-0.78%)
Dec 13, 2012	36.38	36.38	35.92	36.00	6,390,419	-0.40(-1.10%)
Dec 12, 2012	36.18	36.72	36.09	36.40	6,143,633	+0.45(+1.24%)
Dec 11, 2012	35.94	36.14	35.70	35.95	4,495,852	+0.10(+0.27%)
Dec 10, 2012	36.22	36.23	35.68	35.86	3,759,123	-0.41(-1.13%)
Dec 07, 2012	36.43	36.49	35.92	36.27	4,259,140	-0.12(-0.32%)
Dec 06, 2012	35.99	36.55	35.88	36.38	4,189,213	+0.32(+0.89%)
Dec 05, 2012	35.65	36.49	35.59	36.06	4,858,888	+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.