Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	55.24	56.24	55.11	55.38	3,824,178	-0.07(-0.13%)
Jun 27, 2014	54.72	55.51	54.62	55.45	2,828,325	+0.63(+1.15%)
Jun 26, 2014	55.26	55.42	54.51	54.82	2,786,036	-0.60(-1.08%)
Jun 25, 2014	54.09	55.45	54.09	55.42	3,764,335	+1.32(+2.44%)
Jun 24, 2014	55.04	55.44	53.95	54.10	5,230,388	-0.91(-1.65%)
Jun 23, 2014	55.27	55.27	54.83	55.01	3,610,039	-0.06(-0.10%)
Jun 20, 2014	54.97	55.28	54.90	55.07	4,492,803	+0.32(+0.59%)
Jun 19, 2014	54.51	54.75	54.12	54.74	2,946,726	+0.26(+0.47%)
Jun 18, 2014	54.31	54.95	53.96	54.49	4,011,986	+0.00(+0.00%)
Jun 17, 2014	54.24	54.63	54.04	54.49	2,928,881	-0.08(-0.14%)
Jun 16, 2014	54.53	54.63	54.16	54.56	5,790,026	+0.13(+0.24%)
Jun 13, 2014	53.86	54.47	53.53	54.43	4,752,621	+0.73(+1.35%)
Jun 12, 2014	53.62	54.40	53.56	53.71	5,421,465	+0.40(+0.76%)
Jun 11, 2014	52.05	53.84	51.87	53.30	8,296,765	+1.20(+2.30%)
Jun 10, 2014	52.02	52.80	51.98	52.10	4,773,715	+0.19(+0.36%)
Jun 06, 2014	52.09	52.14	51.82	51.91	3,007,731	-0.08(-0.16%)
Jun 05, 2014	52.01	52.21	51.80	52.00	2,915,262	-0.06(-0.11%)
Jun 04, 2014	52.07	52.17	51.82	52.05	3,077,084	+0.12(+0.23%)
Jun 03, 2014	51.64	52.14	51.55	51.93	4,772,327	+0.70(+1.37%)

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.