Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	49.29	49.29	46.63	48.19	3,982,373	-1.70(-3.40%)
Nov 26, 2008	48.07	49.96	45.85	49.88	14,005,577	+1.21(+2.49%)
Nov 25, 2008	49.09	49.47	47.13	48.67	8,107,190	+0.19(+0.40%)
Nov 24, 2008	47.78	49.92	46.21	48.48	13,463,509	+2.54(+5.54%)
Nov 21, 2008	40.73	46.17	40.35	45.93	13,762,799	+6.30(+15.90%)
Nov 20, 2008	43.74	44.44	39.27	39.63	15,644,019	-6.04(-13.23%)
Nov 19, 2008	47.33	48.92	45.24	45.67	11,210,930	-1.59(-3.35%)
Nov 18, 2008	46.83	48.07	44.80	47.26	9,400,955	+0.85(+1.84%)
Nov 17, 2008	46.01	48.37	45.71	46.41	6,496,630	-0.31(-0.67%)
Nov 14, 2008	48.01	49.56	46.17	46.72	0	-2.56(-5.19%)
Nov 13, 2008	45.40	49.49	43.81	49.28	13,917,412	+4.03(+8.91%)
Nov 12, 2008	47.96	48.61	44.47	45.25	8,759,994	-4.04(-8.20%)
Nov 11, 2008	50.46	50.96	48.39	49.29	8,011,971	-2.53(-4.88%)
Nov 10, 2008	52.58	53.43	50.52	51.82	5,552,810	+1.13(+2.22%)
Nov 07, 2008	49.56	51.12	48.73	50.70	6,199,821	+1.41(+2.85%)
Nov 06, 2008	52.18	52.28	47.99	49.29	11,329,517	-3.84(-7.22%)
Nov 05, 2008	53.95	55.80	51.85	53.13	9,312,295	-2.16(-3.90%)
Nov 04, 2008	53.28	55.61	53.28	55.29	8,802,743	+3.40(+6.56%)

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.