Indicators

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.21	43.72	42.63	43.21	15,790	-0.06(-0.13%)
Sep 29, 2010	42.71	43.55	42.71	43.27	4,640,375	+0.32(+0.75%)
Sep 28, 2010	42.62	43.08	42.15	42.95	449	+0.24(+0.56%)
Sep 27, 2010	42.75	42.98	42.59	42.71	3,727,380	-0.05(-0.11%)
Sep 24, 2010	42.07	42.95	41.88	42.75	4,854,355	+1.21(+2.92%)
Sep 23, 2010	41.54	41.99	41.23	41.54	551	-0.21(-0.51%)
Sep 22, 2010	41.90	42.57	41.62	41.75	3,744,879	-0.08(-0.19%)
Sep 21, 2010	41.91	42.20	41.49	41.83	5,524,534	-0.17(-0.40%)
Sep 20, 2010	41.56	42.14	41.07	42.00	3,905,488	+0.64(+1.55%)
Sep 17, 2010	41.36	41.69	40.98	41.36	8,017,726	-0.10(-0.24%)
Sep 15, 2010	41.13	41.49	40.99	41.46	4,266,881	+0.09(+0.23%)
Sep 14, 2010	41.22	41.73	40.99	41.37	5,148,283	+0.17(+0.41%)
Sep 13, 2010	42.05	42.10	41.03	41.20	8,904,371	-0.43(-1.03%)
Sep 10, 2010	42.10	42.10	41.50	41.63	6,270,212	-0.22(-0.53%)
Sep 09, 2010	42.43	42.55	41.65	41.85	3,434,554	-0.14(-0.33%)
Sep 08, 2010	41.94	42.37	41.85	41.99	3,280,576	+0.18(+0.43%)
Sep 07, 2010	41.77	42.09	41.55	41.81	715	-0.48(-1.13%)
Sep 03, 2010	42.09	42.57	41.98	42.29	2,936,268	+0.39(+0.92%)
Sep 02, 2010	41.67	41.93	41.21	41.90	3,613,737	+0.43(+1.03%)

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.