Indicators

Devon Energy (NY: DVN )

49.90 -0.22 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	47.41	47.56	46.85	47.54	4,272,872	+0.13(+0.27%)
Apr 27, 2012	46.90	47.49	46.78	47.41	4,572,246	+0.42(+0.88%)
Apr 26, 2012	45.99	47.05	45.83	46.99	5,360,601	+0.92(+1.99%)
Apr 25, 2012	45.84	46.16	45.26	46.07	5,993,648	+0.62(+1.36%)
Apr 24, 2012	45.02	45.59	44.71	45.45	6,226,260	+0.57(+1.27%)
Apr 23, 2012	44.23	45.26	43.54	44.88	7,231,812	+0.49(+1.10%)
Apr 20, 2012	45.16	45.43	44.23	44.39	6,319,446	-0.46(-1.03%)
Apr 19, 2012	45.33	45.80	44.59	44.86	5,664,130	-0.54(-1.18%)
Apr 18, 2012	46.11	46.26	45.35	45.39	4,534,947	-1.01(-2.19%)
Apr 17, 2012	46.20	46.77	45.88	46.41	4,723,100	+0.81(+1.78%)
Apr 16, 2012	46.45	46.50	45.51	45.60	4,464,887	-0.57(-1.24%)
Apr 13, 2012	47.09	47.11	46.13	46.17	3,243,797	-0.88(-1.87%)
Apr 12, 2012	46.09	47.18	46.03	47.05	5,210,437	+0.96(+2.08%)
Apr 11, 2012	47.35	47.43	46.00	46.09	4,759,930	-0.83(-1.77%)
Apr 10, 2012	47.83	48.07	46.27	46.92	7,107,009	-0.92(-1.92%)
Apr 09, 2012	47.92	48.37	47.50	47.84	4,455,817	-0.60(-1.24%)
Apr 05, 2012	48.86	49.61	48.32	48.44	6,023,225	-0.07(-0.15%)
Apr 04, 2012	47.84	49.19	47.67	48.51	9,279,104	+0.09(+0.18%)
Apr 03, 2012	49.03	49.06	48.03	48.42	6,014,062	-0.80(-1.63%)

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.