Indicators

Devon Energy (NY: DVN )

50.98 +0.12 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	52.79	53.52	52.73	53.20	3,905,922	+0.60(+1.14%)
Jun 29, 2011	52.06	53.56	51.86	52.60	7,250,007	-0.04(-0.08%)
Jun 28, 2011	51.78	52.69	51.68	52.64	3,909,716	+1.32(+2.58%)
Jun 27, 2011	51.41	51.70	51.01	51.32	4,407,412	-0.40(-0.77%)
Jun 24, 2011	52.26	52.67	51.69	51.72	5,353,149	-0.59(-1.14%)
Jun 23, 2011	51.73	52.41	50.97	52.31	5,453,712	-0.41(-0.77%)
Jun 22, 2011	52.46	53.44	52.41	52.71	2,689,938	-0.09(-0.17%)
Jun 21, 2011	52.23	53.09	52.15	52.80	2,673,656	+1.01(+1.94%)
Jun 20, 2011	51.55	51.87	51.55	51.80	2,754,134	-0.15(-0.29%)
Jun 17, 2011	52.48	52.51	51.49	51.94	5,282,145	-0.11(-0.22%)
Jun 16, 2011	52.19	52.68	51.69	52.06	4,406,484	+0.02(+0.04%)
Jun 15, 2011	52.80	53.14	51.77	52.04	4,248,262	-1.39(-2.60%)
Jun 14, 2011	52.79	53.66	52.74	53.43	4,078,948	+1.11(+2.12%)
Jun 13, 2011	53.71	53.78	51.88	52.32	5,312,222	-1.25(-2.33%)
Jun 10, 2011	54.45	54.60	53.40	53.57	4,044,300	-1.27(-2.32%)
Jun 09, 2011	54.19	55.31	54.05	54.84	4,176,420	+0.96(+1.79%)
Jun 08, 2011	54.41	55.12	53.77	53.88	4,787,670	-0.50(-0.92%)
Jun 07, 2011	55.34	55.41	54.37	54.38	9,352,277	-0.53(-0.97%)
Jun 06, 2011	55.22	55.77	54.80	54.91	3,993,684	-0.51(-0.92%)

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.