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 30, 2009	44.61	45.16	44.30	44.86	6,505,785	-0.09(-0.19%)
Nov 27, 2009	44.32	45.25	43.98	44.95	4,185,022	-0.88(-1.92%)
Nov 25, 2009	45.03	45.89	44.68	45.83	6,286,544	+0.77(+1.70%)
Nov 24, 2009	45.37	45.45	44.45	45.06	6,256,584	-0.19(-0.41%)
Nov 23, 2009	45.92	46.16	45.02	45.25	6,186,548	+0.29(+0.64%)
Nov 20, 2009	45.63	45.81	44.67	44.96	7,119,387	-1.11(-2.41%)
Nov 19, 2009	47.21	47.43	45.87	46.07	8,183,619	-1.66(-3.47%)
Nov 18, 2009	47.15	47.77	46.80	47.73	7,156,427	+0.69(+1.47%)
Nov 17, 2009	47.68	48.05	46.85	47.04	7,294,807	-0.25(-0.52%)
Nov 16, 2009	46.63	48.12	46.56	47.29	10,300,020	+2.13(+4.72%)
Nov 13, 2009	45.04	45.29	44.41	45.15	6,455,942	+0.33(+0.73%)
Nov 12, 2009	45.56	46.05	44.38	44.83	5,427,260	-1.07(-2.32%)
Nov 11, 2009	46.79	46.89	45.45	45.89	4,661,444	-0.59(-1.26%)
Nov 10, 2009	45.89	46.58	45.79	46.48	4,161,329	+0.45(+0.98%)
Nov 09, 2009	45.77	46.21	45.55	46.03	6,120,249	+0.71(+1.56%)
Nov 06, 2009	45.21	45.99	45.05	45.32	6,340,827	+0.21(+0.47%)
Nov 05, 2009	45.03	45.98	44.57	45.11	5,715,406	+0.43(+0.97%)
Nov 04, 2009	44.97	45.82	43.76	44.68	10,403,063	+0.41(+0.93%)
Nov 03, 2009	42.74	44.48	42.35	44.26	6,573,366	+0.98(+2.26%)

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.