Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.86	30.39	29.41	29.55	9,271,355	+0.05(+0.16%)
Mar 30, 2009	29.49	29.84	28.93	29.50	8,901,378	-2.51(-7.85%)
Mar 26, 2009	33.35	33.92	31.43	32.01	13,184,393	-0.68(-2.08%)
Mar 25, 2009	32.90	33.38	31.67	32.69	8,426,879	-0.09(-0.28%)
Mar 24, 2009	33.88	34.04	32.53	32.78	9,705,527	-1.62(-4.71%)
Mar 23, 2009	33.41	34.42	33.20	34.40	11,285,670	+2.94(+9.33%)
Mar 20, 2009	32.79	33.00	31.09	31.47	11,144,828	-0.87(-2.70%)
Mar 19, 2009	31.97	33.17	31.96	32.34	13,130,327	+0.98(+3.12%)
Mar 18, 2009	31.05	31.70	29.48	31.36	11,115,731	-0.01(-0.02%)
Mar 17, 2009	30.65	31.37	29.87	31.37	9,645,055	+0.73(+2.37%)
Mar 16, 2009	29.76	31.65	29.53	30.64	10,737,069	+0.78(+2.61%)
Mar 13, 2009	29.66	30.79	29.43	29.86	0	+0.70(+2.40%)
Mar 12, 2009	27.84	29.28	27.58	29.16	9,966,704	+1.20(+4.28%)
Mar 11, 2009	26.62	28.52	26.56	27.97	14,277,584	+1.26(+4.70%)
Mar 10, 2009	26.46	27.11	25.81	26.71	13,487,812	+1.03(+4.02%)
Mar 09, 2009	26.07	27.26	25.49	25.68	10,190,478	-0.71(-2.71%)
Mar 06, 2009	27.79	28.30	25.53	26.39	0	-0.86(-3.15%)
Mar 05, 2009	27.50	28.61	26.79	27.25	12,585,119	-1.00(-3.56%)
Mar 04, 2009	27.96	29.26	27.77	28.26	15,406,199	+2.18(+8.37%)

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.