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 (%)
Feb 27, 2009	29.79	30.25	28.84	29.09	0	-1.21(-3.98%)
Feb 26, 2009	30.65	31.84	30.29	30.29	9,855,445	+0.13(+0.42%)
Feb 25, 2009	31.39	31.39	29.32	30.17	14,200,611	-0.95(-3.04%)
Feb 24, 2009	30.65	31.37	30.11	31.11	14,199,783	+0.81(+2.66%)
Feb 23, 2009	32.66	32.73	30.26	30.31	8,431,501	-1.59(-4.99%)
Feb 20, 2009	32.17	32.95	31.17	31.90	8,853,469	-1.04(-3.15%)
Feb 19, 2009	33.28	33.94	32.36	32.94	10,562,188	+0.31(+0.94%)
Feb 18, 2009	32.53	32.87	31.67	32.63	10,240,767	+0.35(+1.07%)
Feb 17, 2009	33.76	33.97	32.24	32.29	12,115,998	-2.78(-7.92%)
Feb 13, 2009	34.40	35.44	34.12	35.06	8,784,174	+0.58(+1.68%)
Feb 12, 2009	34.32	34.69	33.40	34.48	12,234,750	-0.57(-1.63%)
Feb 11, 2009	37.71	37.84	34.32	35.06	19,516,412	-2.38(-6.35%)
Feb 10, 2009	40.03	40.03	37.07	37.43	8,920,457	-2.10(-5.31%)
Feb 09, 2009	38.85	40.05	38.83	39.53	9,612,431	+0.77(+1.98%)
Feb 06, 2009	39.08	39.53	37.93	38.77	9,846,093	-0.85(-2.15%)
Feb 05, 2009	38.46	39.97	38.17	39.62	12,208,188	+0.93(+2.39%)
Feb 04, 2009	39.83	40.87	38.41	38.69	16,846,964	-2.54(-6.17%)
Feb 03, 2009	40.69	41.44	40.19	41.24	9,762,691	+1.23(+3.06%)

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.