Indicators

Devon Energy (NY: DVN )

50.56 -0.42 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	50.22	50.55	49.61	49.75	5,671,530	-0.45(-0.91%)
Feb 28, 2012	51.18	51.33	49.99	50.21	5,819,908	-0.79(-1.56%)
Feb 27, 2012	50.88	51.68	50.64	51.00	4,796,664	-0.03(-0.05%)
Feb 24, 2012	51.01	51.48	50.56	51.03	3,974,215	+0.07(+0.13%)
Feb 23, 2012	50.76	51.04	50.08	50.96	5,408,988	+0.22(+0.44%)
Feb 22, 2012	50.84	51.29	50.46	50.74	4,356,247	-0.32(-0.62%)
Feb 21, 2012	51.37	51.41	50.77	51.05	5,050,057	+0.19(+0.37%)
Feb 17, 2012	51.68	51.75	50.46	50.86	8,604,246	-0.05(-0.09%)
Feb 16, 2012	49.62	51.18	49.47	50.91	14,991,273	+2.25(+4.63%)
Feb 15, 2012	46.27	49.00	45.88	48.66	18,879,464	+3.26(+7.17%)
Feb 14, 2012	44.65	45.94	44.62	45.40	6,654,308	+0.86(+1.92%)
Feb 13, 2012	44.78	44.98	43.96	44.55	4,815,706	+0.67(+1.53%)
Feb 10, 2012	43.60	44.29	43.52	43.87	5,271,333	-1.07(-2.39%)
Feb 09, 2012	44.99	45.37	44.25	44.95	4,750,613	-0.02(-0.05%)
Feb 08, 2012	44.97	45.22	44.29	44.97	4,579,096	+0.16(+0.36%)
Feb 07, 2012	43.58	44.97	43.19	44.80	5,429,105	+1.06(+2.42%)
Feb 06, 2012	42.86	43.85	42.63	43.75	6,894,774	+0.68(+1.58%)
Feb 03, 2012	43.98	44.00	42.99	43.07	6,008,328	-0.31(-0.72%)
Feb 02, 2012	43.34	43.73	42.78	43.38	5,654,339	+0.12(+0.27%)

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.