Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	45.68	45.73	45.19	45.52	5,641,144	+0.03(+0.07%)
Feb 25, 2010	44.25	45.54	44.09	45.48	5,489,354	+0.28(+0.61%)
Feb 24, 2010	44.98	45.50	44.72	45.21	3,779,713	+0.23(+0.51%)
Feb 23, 2010	45.99	46.06	44.80	44.97	6,819,695	-1.31(-2.83%)
Feb 22, 2010	47.58	47.58	46.19	46.28	4,612,046	-0.93(-1.96%)
Feb 19, 2010	46.36	47.47	46.27	47.21	5,647,425	+0.80(+1.72%)
Feb 18, 2010	46.02	46.64	46.01	46.41	5,142,270	+0.28(+0.60%)
Feb 17, 2010	46.61	46.87	45.78	46.13	7,320,672	+0.46(+1.00%)
Feb 16, 2010	45.40	45.75	45.11	45.68	4,555,394	+1.34(+3.01%)
Feb 12, 2010	43.61	44.34	44.34	44.34	5,094,825	-0.02(-0.04%)
Feb 11, 2010	43.63	44.78	43.57	44.36	5,078,722	+0.46(+1.05%)
Feb 10, 2010	44.35	44.49	43.01	43.90	5,976,256	-0.59(-1.32%)
Feb 09, 2010	44.36	45.25	43.96	44.49	5,829,455	+0.77(+1.75%)
Feb 08, 2010	44.04	44.69	43.50	43.72	4,709,421	-0.39(-0.88%)
Feb 05, 2010	44.11	44.42	42.74	44.11	7,059,204	-0.09(-0.19%)
Feb 04, 2010	46.06	46.06	44.10	44.19	6,885,262	-2.40(-5.15%)
Feb 03, 2010	47.01	47.25	46.31	46.59	4,989,768	-0.55(-1.16%)
Feb 02, 2010	46.13	47.25	45.84	47.14	5,380,810	+1.24(+2.70%)

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.