Indicators

Devon Energy (NY: DVN )

40.79 -0.18 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	44.45	44.54	43.47	43.56	4,803,315	-0.55(-1.24%)
Jan 30, 2012	43.91	44.30	43.35	44.11	2,621,260	-0.27(-0.62%)
Jan 27, 2012	44.02	44.60	44.00	44.38	3,064,841	+0.13(+0.29%)
Jan 26, 2012	45.42	45.47	44.06	44.25	4,898,249	-0.92(-2.04%)
Jan 25, 2012	43.68	45.25	43.24	45.17	3,870,836	+1.37(+3.12%)
Jan 24, 2012	44.19	44.24	43.72	43.81	2,843,825	-0.76(-1.70%)
Jan 23, 2012	43.67	44.85	43.67	44.56	4,817,381	+1.36(+3.14%)
Jan 20, 2012	43.69	43.78	42.84	43.20	4,284,603	-0.59(-1.34%)
Jan 19, 2012	44.05	44.51	43.60	43.79	4,908,110	-0.17(-0.39%)
Jan 18, 2012	43.25	43.98	43.03	43.96	4,782,885	+0.49(+1.13%)
Jan 17, 2012	43.53	43.77	42.96	43.47	4,933,232	+0.40(+0.92%)
Jan 13, 2012	42.99	43.16	42.41	43.07	4,401,179	-0.19(-0.44%)
Jan 12, 2012	43.53	43.87	43.18	43.27	4,668,786	-0.20(-0.47%)
Jan 11, 2012	44.56	44.64	43.25	43.47	5,990,571	-1.38(-3.07%)
Jan 10, 2012	45.66	45.68	44.59	44.85	5,927,009	-0.10(-0.21%)
Jan 09, 2012	44.37	45.04	44.30	44.95	4,523,671	+0.74(+1.68%)
Jan 06, 2012	44.67	44.77	43.87	44.20	4,203,493	-0.42(-0.95%)
Jan 05, 2012	44.70	44.71	43.57	44.62	4,826,628	-0.01(-0.02%)

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.