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, 2008	49.30	49.30	46.63	48.19	3,981,683	-1.70(-3.41%)
Nov 26, 2008	48.07	49.97	45.86	49.89	14,003,150	+1.21(+2.49%)
Nov 25, 2008	49.10	49.48	47.14	48.68	8,105,785	+0.19(+0.40%)
Nov 24, 2008	47.79	49.93	46.22	48.49	13,461,176	+2.54(+5.54%)
Nov 21, 2008	40.73	46.18	40.36	45.94	13,760,414	+6.30(+15.90%)
Nov 20, 2008	43.75	44.45	39.27	39.64	15,641,308	-6.04(-13.23%)
Nov 19, 2008	47.33	48.93	45.25	45.68	11,208,987	-1.59(-3.35%)
Nov 18, 2008	46.83	48.07	44.80	47.27	9,399,326	+0.85(+1.84%)
Nov 17, 2008	46.02	48.38	45.72	46.42	6,495,504	-0.31(-0.67%)
Nov 14, 2008	48.02	49.57	46.18	46.73	0	-2.56(-5.19%)
Nov 13, 2008	45.41	49.50	43.82	49.29	13,915,000	+4.03(+8.91%)
Nov 12, 2008	47.97	48.62	44.48	45.26	8,758,476	-4.04(-8.20%)
Nov 11, 2008	50.47	50.97	48.39	49.30	8,010,583	-2.53(-4.88%)
Nov 10, 2008	52.58	53.44	50.53	51.83	5,551,848	+1.13(+2.22%)
Nov 07, 2008	49.57	51.13	48.73	50.71	6,198,747	+1.41(+2.85%)
Nov 06, 2008	52.19	52.29	47.99	49.30	11,327,554	-3.84(-7.22%)
Nov 05, 2008	53.96	55.81	51.86	53.14	9,310,682	-2.16(-3.90%)
Nov 04, 2008	53.29	55.62	53.29	55.30	8,801,218	+3.40(+6.56%)

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.