Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	54.67	55.67	54.65	54.93	3,816,809	+0.61(+1.12%)
May 23, 2011	54.76	55.05	54.20	54.32	5,615,579	-1.49(-2.67%)
May 20, 2011	55.62	56.21	54.76	55.81	5,145,171	+0.22(+0.39%)
May 19, 2011	56.21	56.25	55.01	55.59	3,094,289	-0.32(-0.58%)
May 18, 2011	55.25	56.46	55.01	55.92	4,033,553	+0.80(+1.45%)
May 17, 2011	54.79	55.32	54.22	55.11	4,534,099	+0.03(+0.05%)
May 16, 2011	55.09	56.29	54.68	55.09	3,572,011	-0.16(-0.29%)
May 13, 2011	55.51	55.78	54.56	55.25	4,669,891	-0.09(-0.16%)
May 12, 2011	55.79	55.86	54.65	55.34	8,352,227	-0.68(-1.21%)
May 11, 2011	57.22	57.24	55.67	56.02	5,846,032	-1.56(-2.71%)
May 10, 2011	57.42	57.73	56.80	57.58	4,130,909	-0.05(-0.08%)
May 09, 2011	56.99	57.93	56.87	57.63	4,974,824	+1.30(+2.31%)
May 06, 2011	56.60	58.10	55.63	56.33	5,020,695	+0.11(+0.19%)
May 05, 2011	56.76	57.16	55.59	56.22	6,065,006	-1.01(-1.77%)
May 04, 2011	57.90	58.19	56.59	57.23	6,041,924	-1.59(-2.70%)
May 03, 2011	60.13	60.20	58.27	58.82	4,966,954	-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.