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 (%)
Dec 30, 2011	42.10	42.42	42.04	42.08	2,243,757	-0.20(-0.47%)
Dec 29, 2011	41.65	42.36	41.61	42.27	3,190,160	+0.77(+1.85%)
Dec 28, 2011	42.31	42.45	41.45	41.51	3,241,091	-0.81(-1.92%)
Dec 27, 2011	42.47	42.91	42.25	42.32	2,701,094	-0.10(-0.24%)
Dec 23, 2011	42.74	42.84	41.99	42.42	2,983,673	+0.04(+0.10%)
Dec 21, 2011	41.52	42.50	41.14	42.38	4,273,091	+0.84(+2.03%)
Dec 20, 2011	40.92	41.83	40.92	41.54	4,395,360	+1.47(+3.66%)
Dec 19, 2011	41.15	41.29	39.94	40.07	5,280,405	-0.95(-2.32%)
Dec 16, 2011	41.42	41.71	40.70	41.02	6,832,920	+0.07(+0.17%)
Dec 15, 2011	42.29	42.47	40.89	40.96	6,252,878	-0.49(-1.18%)
Dec 14, 2011	42.37	42.54	41.11	41.44	5,635,920	-1.57(-3.64%)
Dec 13, 2011	43.75	44.93	42.64	43.01	4,850,944	-0.46(-1.06%)
Dec 12, 2011	44.24	44.33	42.88	43.47	4,286,352	-1.58(-3.50%)
Dec 09, 2011	43.37	45.18	43.34	45.05	5,883,154	+1.92(+4.44%)
Dec 08, 2011	44.52	44.90	42.98	43.14	4,924,118	-1.87(-4.17%)
Dec 07, 2011	45.08	45.43	44.40	45.01	5,048,693	-0.35(-0.78%)
Dec 06, 2011	44.96	45.69	44.61	45.36	4,639,148	+0.45(+1.01%)
Dec 05, 2011	45.31	45.95	44.46	44.91	5,324,882	+0.65(+1.47%)
Dec 02, 2011	44.61	45.04	44.15	44.26	5,049,421	+0.20(+0.45%)

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.