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 28, 2012	60.54	61.05	60.05	60.50	2,822,333	-0.13(-0.21%)
Sep 27, 2012	59.40	60.83	59.32	60.63	3,015,901	+1.63(+2.76%)
Sep 26, 2012	59.28	59.28	58.40	59.00	2,591,686	-0.48(-0.81%)
Sep 25, 2012	60.67	60.98	59.43	59.48	2,015,956	-0.76(-1.26%)
Sep 24, 2012	60.57	60.85	60.00	60.24	2,471,419	-0.89(-1.46%)
Sep 21, 2012	61.28	61.49	60.74	61.13	5,595,973	+0.16(+0.26%)
Sep 20, 2012	60.36	61.07	60.01	60.97	2,539,165	+0.01(+0.02%)
Sep 19, 2012	62.13	62.29	60.70	60.96	2,985,816	-1.00(-1.61%)
Sep 18, 2012	62.95	63.00	61.47	61.96	2,667,478	-1.18(-1.87%)
Sep 17, 2012	63.27	63.72	62.67	63.14	2,711,110	-0.35(-0.55%)
Sep 14, 2012	62.45	63.95	62.45	63.49	3,354,799	+1.30(+2.09%)
Sep 13, 2012	61.65	62.74	60.71	62.19	3,572,099	+0.76(+1.24%)
Sep 12, 2012	60.83	61.49	60.04	61.43	3,995,150	+0.81(+1.34%)
Sep 11, 2012	59.60	60.72	59.46	60.62	3,148,262	+1.25(+2.11%)
Sep 10, 2012	59.40	59.77	59.21	59.37	3,110,007	+0.03(+0.05%)
Sep 07, 2012	58.64	59.47	58.56	59.34	2,863,704	+0.94(+1.61%)
Sep 06, 2012	57.30	59.02	57.07	58.40	2,970,805	+1.39(+2.44%)
Sep 05, 2012	57.79	57.79	56.82	57.01	3,279,731	-0.44(-0.77%)

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.