Indicators

Devon Energy (NY: DVN )

46.33 +0.57 (+1.23%)

Streaming Delayed Price Updated: 10:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.76	46.37	43.94	44.24	7,186,390	-1.06(-2.35%)
Jan 28, 2010	46.11	46.73	44.79	45.30	5,688,507	-0.55(-1.20%)
Jan 27, 2010	46.12	46.50	45.01	45.85	5,495,338	-0.27(-0.59%)
Jan 26, 2010	46.28	47.12	45.64	46.12	5,488,867	-0.80(-1.71%)
Jan 25, 2010	46.22	47.27	46.07	46.92	4,169,421	+1.10(+2.41%)
Jan 22, 2010	47.27	47.42	45.68	45.82	4,945,456	-1.41(-2.98%)
Jan 21, 2010	47.72	48.17	47.15	47.22	4,483,002	-0.40(-0.85%)
Jan 20, 2010	47.83	47.83	46.79	47.63	4,394,659	-1.01(-2.08%)
Jan 19, 2010	48.01	48.68	47.80	48.64	3,325,893	+0.36(+0.74%)
Jan 15, 2010	48.60	48.28	48.28	48.28	5,143,404	-0.62(-1.27%)
Jan 14, 2010	49.67	49.78	48.61	48.90	4,337,467	-0.73(-1.47%)
Jan 13, 2010	49.11	49.82	48.49	49.63	3,223,700	+0.58(+1.19%)
Jan 12, 2010	48.96	49.24	48.55	49.05	3,883,538	-0.59(-1.19%)
Jan 11, 2010	50.05	50.24	49.16	49.64	4,252,650	-0.69(-1.37%)
Jan 08, 2010	49.85	50.40	49.41	50.32	3,775,614	+0.10(+0.20%)
Jan 07, 2010	50.19	50.32	49.62	50.23	4,289,846	-0.30(-0.59%)
Jan 06, 2010	50.63	50.71	49.91	50.52	4,878,799	-0.15(-0.30%)
Jan 05, 2010	50.72	50.73	50.17	50.67	5,613,938	+0.05(+0.10%)

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.