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 (%)
May 24, 2011	54.68	55.68	54.66	54.93	3,816,147	+0.61(+1.12%)
May 23, 2011	54.77	55.06	54.21	54.33	5,614,606	-1.49(-2.67%)
May 20, 2011	55.63	56.22	54.77	55.82	5,144,279	+0.22(+0.39%)
May 19, 2011	56.22	56.26	55.02	55.60	3,093,752	-0.32(-0.58%)
May 18, 2011	55.26	56.47	55.02	55.93	4,032,854	+0.80(+1.45%)
May 17, 2011	54.80	55.33	54.23	55.12	4,533,314	+0.03(+0.05%)
May 16, 2011	55.10	56.30	54.69	55.10	3,571,392	-0.16(-0.29%)
May 13, 2011	55.52	55.79	54.57	55.26	4,669,081	-0.09(-0.16%)
May 12, 2011	55.80	55.87	54.66	55.35	8,350,780	-0.68(-1.21%)
May 11, 2011	57.23	57.25	55.68	56.03	5,845,019	-1.56(-2.71%)
May 10, 2011	57.43	57.74	56.81	57.59	4,130,193	-0.05(-0.08%)
May 09, 2011	57.00	57.94	56.88	57.64	4,973,962	+1.30(+2.31%)
May 06, 2011	56.61	58.11	55.64	56.34	5,019,825	+0.11(+0.19%)
May 05, 2011	56.77	57.16	55.60	56.23	6,063,955	-1.01(-1.77%)
May 04, 2011	57.91	58.20	56.60	57.24	6,040,877	-1.59(-2.70%)
May 03, 2011	60.14	60.21	58.28	58.83	4,966,093	-1.38(-2.29%)

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.