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 29, 2009	42.18	42.50	41.42	42.12	8,402,867	+0.37(+0.89%)
May 28, 2009	39.87	41.96	39.56	41.75	9,705,874	+1.59(+3.96%)
May 27, 2009	41.46	41.90	40.05	40.16	7,185,043	-0.75(-1.84%)
May 26, 2009	39.21	40.96	38.67	40.91	7,555,371	+1.11(+2.80%)
May 22, 2009	40.10	40.75	39.58	39.80	4,571,004	-0.10(-0.25%)
May 21, 2009	40.53	40.71	39.11	39.90	7,310,695	-1.27(-3.09%)
May 20, 2009	42.12	43.30	41.02	41.17	9,528,085	-0.23(-0.55%)
May 19, 2009	41.02	42.26	40.77	41.40	7,357,615	+0.42(+1.02%)
May 18, 2009	39.65	41.22	39.38	40.98	6,701,508	+2.01(+5.16%)
May 15, 2009	41.02	41.24	38.67	38.97	9,850,418	-2.34(-5.66%)
May 14, 2009	40.99	41.62	40.08	41.30	8,479,757	-0.15(-0.35%)
May 13, 2009	42.56	42.80	40.88	41.45	10,170,751	-0.75(-1.78%)
May 12, 2009	42.70	43.36	41.34	42.20	14,426,875	+0.01(+0.02%)
May 11, 2009	41.81	42.50	41.13	42.20	9,190,114	-0.31(-0.74%)
May 08, 2009	40.75	43.28	40.69	42.51	11,955,638	+2.50(+6.24%)
May 07, 2009	41.60	42.54	39.52	40.01	11,327,166	-0.63(-1.54%)
May 06, 2009	38.87	40.99	38.01	40.64	17,501,584	+4.35(+11.99%)
May 05, 2009	37.67	37.91	35.56	36.29	9,384,009	-1.80(-4.72%)
May 04, 2009	37.83	38.14	37.73	38.09	9,511,260	+2.02(+5.61%)

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.