Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.63	43.11	41.92	42.63	8,283,024	+0.31(+0.74%)
May 27, 2010	41.26	42.33	40.87	42.32	9,262,058	+2.06(+5.13%)
May 26, 2010	41.31	41.31	40.08	40.26	17,230	-0.39(-0.95%)
May 25, 2010	39.72	40.70	39.11	40.64	143,776	-0.08(-0.20%)
May 24, 2010	42.08	42.10	40.69	40.72	5,911,777	-1.39(-3.30%)
May 21, 2010	40.68	42.40	40.10	42.11	9,401,356	+1.05(+2.55%)
May 20, 2010	41.30	42.08	41.06	41.06	6,074	-2.06(-4.77%)
May 19, 2010	43.50	43.62	42.03	43.12	8,030,742	-0.11(-0.26%)
May 18, 2010	44.20	44.65	43.02	43.23	823	-0.41(-0.95%)
May 17, 2010	44.26	44.46	42.74	43.65	6,206,946	-0.46(-1.04%)
May 14, 2010	44.11	44.98	43.39	44.11	8,082,635	-1.04(-2.31%)
May 13, 2010	45.69	46.27	45.00	45.15	9,596,545	-1.30(-2.80%)
May 12, 2010	45.40	47.18	45.40	46.45	7,999,885	+1.14(+2.50%)
May 11, 2010	45.60	45.76	45.24	45.32	149	+0.03(+0.07%)
May 10, 2010	44.85	45.36	44.71	45.28	7,747,645	+2.16(+5.02%)
May 07, 2010	43.94	44.86	42.66	43.12	9,964,904	-0.97(-2.20%)
May 06, 2010	44.16	45.69	41.36	44.09	5,258	+0.25(+0.56%)
May 05, 2010	45.11	45.83	43.81	43.84	12,868,571	-0.46(-1.04%)
May 04, 2010	44.87	44.89	43.78	44.30	1,347	-1.19(-2.61%)

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.