Indicators

Devon Energy (NY: DVN )

50.86 +0.32 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	44.93	45.21	44.75	44.98	3,518,928	+0.08(+0.17%)
Feb 27, 2014	44.32	44.98	44.27	44.91	4,391,231	+0.41(+0.91%)
Feb 26, 2014	44.56	44.72	44.22	44.50	4,646,324	-0.13(-0.28%)
Feb 25, 2014	44.74	44.80	44.13	44.63	5,359,958	-0.32(-0.71%)
Feb 24, 2014	44.82	45.32	44.46	44.95	4,823,836	+0.49(+1.10%)
Feb 21, 2014	45.16	45.26	44.42	44.46	6,582,616	-0.62(-1.38%)
Feb 20, 2014	44.84	45.34	44.73	45.08	5,423,543	+0.22(+0.48%)
Feb 19, 2014	44.67	45.84	44.21	44.87	13,899,699	+0.94(+2.13%)
Feb 18, 2014	43.54	44.25	43.39	43.93	7,348,935	+0.60(+1.39%)
Feb 14, 2014	43.48	43.33	43.33	43.33	3,318,353	-0.15(-0.35%)
Feb 13, 2014	42.52	43.62	42.40	43.48	4,747,798	+0.76(+1.78%)
Feb 12, 2014	43.20	43.20	42.59	42.72	3,353,679	-0.25(-0.59%)
Feb 11, 2014	42.44	43.15	42.29	42.97	2,911,382	+0.52(+1.22%)
Feb 10, 2014	42.50	42.55	42.11	42.46	3,271,626	-0.15(-0.36%)
Feb 07, 2014	42.24	42.67	42.04	42.61	4,326,136	+0.40(+0.94%)
Feb 06, 2014	41.53	42.37	41.23	42.21	5,353,455	+0.96(+2.32%)
Feb 05, 2014	41.49	41.65	40.93	41.26	5,624,259	-0.17(-0.40%)
Feb 04, 2014	41.01	41.75	40.94	41.42	6,599,620	+1.03(+2.54%)

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.