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 28, 2013	39.14	39.25	38.59	38.65	5,455,899	-0.49(-1.26%)
Mar 27, 2013	39.00	39.28	38.87	39.14	2,547,824	-0.05(-0.12%)
Mar 26, 2013	39.20	39.35	38.92	39.19	3,319,088	+0.13(+0.33%)
Mar 25, 2013	39.49	39.83	38.94	39.06	3,543,054	-0.20(-0.51%)
Mar 22, 2013	39.19	39.46	39.01	39.26	3,611,485	+0.27(+0.70%)
Mar 21, 2013	38.90	39.52	38.81	38.98	4,276,577	-0.14(-0.35%)
Mar 20, 2013	39.52	39.73	38.84	39.12	4,225,471	-0.10(-0.26%)
Mar 19, 2013	39.68	39.81	38.92	39.22	5,574,621	-0.49(-1.22%)
Mar 18, 2013	39.47	40.06	39.29	39.71	4,643,790	-0.06(-0.15%)
Mar 15, 2013	39.39	40.09	39.29	39.77	7,130,594	+0.26(+0.66%)
Mar 14, 2013	38.20	39.59	38.15	39.51	6,013,696	+1.36(+3.57%)
Mar 13, 2013	37.89	38.69	37.89	38.15	5,292,619	+0.02(+0.05%)
Mar 12, 2013	38.28	38.56	38.00	38.13	4,538,269	-0.07(-0.18%)
Mar 11, 2013	38.24	38.34	37.71	38.20	3,806,838	-0.19(-0.50%)
Mar 08, 2013	38.22	38.43	38.07	38.39	3,939,250	+0.31(+0.81%)
Mar 07, 2013	37.07	38.13	37.06	38.08	5,841,330	+1.00(+2.71%)
Mar 06, 2013	37.03	37.32	36.76	37.08	4,152,520	+0.16(+0.44%)
Mar 05, 2013	36.80	37.17	36.62	36.91	4,628,543	+0.38(+1.03%)
Mar 04, 2013	36.65	36.71	36.30	36.54	4,973,396	-0.24(-0.65%)

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.