Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	42.16	42.59	41.88	42.17	3,234,671	+0.03(+0.08%)
Nov 27, 2013	42.62	42.79	42.05	42.14	3,275,549	-0.49(-1.14%)
Nov 26, 2013	42.75	43.40	42.59	42.62	4,735,999	-0.23(-0.54%)
Nov 25, 2013	43.38	43.48	42.29	42.85	5,064,773	-0.67(-1.55%)
Nov 22, 2013	43.85	43.90	43.32	43.53	6,460,809	-0.02(-0.05%)
Nov 21, 2013	43.98	44.19	43.45	43.55	8,031,059	-0.10(-0.24%)
Nov 20, 2013	45.26	45.63	43.17	43.65	20,952,512	-0.01(-0.03%)
Nov 19, 2013	41.59	43.97	41.34	43.67	16,441,706	+2.07(+4.98%)
Nov 18, 2013	42.17	42.30	41.46	41.59	3,916,146	-0.48(-1.14%)
Nov 15, 2013	42.39	42.51	41.90	42.07	3,833,274	-0.24(-0.56%)
Nov 14, 2013	42.14	42.46	41.86	42.31	3,379,335	+0.15(+0.36%)
Nov 13, 2013	41.54	42.16	41.39	42.16	3,844,969	+0.54(+1.29%)
Nov 12, 2013	42.19	42.23	41.36	41.62	4,649,671	-0.61(-1.45%)
Nov 11, 2013	42.79	42.79	42.05	42.23	5,996,692	+0.42(+1.00%)
Nov 08, 2013	41.58	42.13	41.55	41.82	5,087,103	+0.24(+0.59%)
Nov 07, 2013	42.66	42.78	41.41	41.57	9,162,613	-1.14(-2.67%)
Nov 06, 2013	44.86	44.86	41.32	42.71	13,329,277	-1.66(-3.75%)
Nov 05, 2013	44.71	44.83	44.14	44.38	3,824,016	-0.47(-1.04%)
Nov 04, 2013	44.39	44.99	44.35	44.84	3,461,776	+0.56(+1.26%)

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.