Indicators

Devon Energy (NY: DVN )

50.34 -0.06 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	55.68	56.68	55.55	55.82	3,794,270	-0.07(-0.13%)
Jun 27, 2014	55.16	55.94	55.05	55.89	2,806,206	+0.63(+1.14%)
Jun 26, 2014	55.70	55.86	54.94	55.25	2,764,247	-0.60(-1.08%)
Jun 25, 2014	54.52	55.89	54.52	55.86	3,734,896	+1.33(+2.44%)
Jun 24, 2014	55.48	55.88	54.38	54.53	5,189,483	-0.91(-1.65%)
Jun 23, 2014	55.70	55.70	55.26	55.44	3,581,806	-0.06(-0.10%)
Jun 20, 2014	55.40	55.71	55.33	55.50	4,457,666	+0.32(+0.59%)
Jun 19, 2014	54.94	55.18	54.55	55.18	2,923,681	+0.26(+0.47%)
Jun 18, 2014	54.73	55.38	54.39	54.92	3,980,610	+0.00(+0.00%)
Jun 17, 2014	54.67	55.06	54.47	54.92	2,905,975	-0.08(-0.14%)
Jun 16, 2014	54.96	55.06	54.59	54.99	5,744,744	+0.13(+0.24%)
Jun 13, 2014	54.28	54.90	53.95	54.86	4,715,452	+0.73(+1.35%)
Jun 12, 2014	54.04	54.83	53.98	54.13	5,379,066	+0.41(+0.76%)
Jun 11, 2014	52.46	54.26	52.28	53.72	8,231,878	+1.21(+2.30%)
Jun 10, 2014	52.43	53.22	52.39	52.51	4,736,381	+0.19(+0.36%)
Jun 06, 2014	52.50	52.55	52.23	52.32	2,984,209	-0.08(-0.16%)
Jun 05, 2014	52.42	52.62	52.20	52.41	2,892,462	-0.06(-0.11%)
Jun 04, 2014	52.48	52.58	52.23	52.46	3,053,019	+0.12(+0.23%)
Jun 03, 2014	52.05	52.55	51.96	52.34	4,735,004	+0.71(+1.37%)

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.