Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.16	43.15	40.85	42.68	5,355,080	+1.10(+2.64%)
Jan 29, 2015	41.74	41.93	40.30	41.59	4,359,139	+0.21(+0.50%)
Jan 28, 2015	43.56	43.58	41.31	41.38	6,710,726	-2.60(-5.91%)
Jan 27, 2015	43.36	44.31	42.94	43.98	3,865,352	+0.27(+0.62%)
Jan 26, 2015	42.78	44.02	42.51	43.71	4,711,633	+1.10(+2.59%)
Jan 23, 2015	43.17	43.64	42.59	42.61	5,645,565	-0.77(-1.78%)
Jan 22, 2015	43.90	44.04	42.44	43.38	5,490,016	-0.25(-0.57%)
Jan 21, 2015	42.78	43.68	42.46	43.63	5,650,142	+1.39(+3.29%)
Jan 20, 2015	42.21	42.49	41.36	42.24	6,734,529	-0.75(-1.75%)
Jan 16, 2015	41.34	43.07	41.28	42.99	7,415,747	+2.01(+4.91%)
Jan 15, 2015	41.43	42.61	40.92	40.98	5,294,824	-0.45(-1.09%)
Jan 14, 2015	41.27	42.05	40.59	41.43	8,435,277	-0.28(-0.66%)
Jan 13, 2015	41.98	42.34	41.41	41.71	6,935,391	-0.17(-0.41%)
Jan 12, 2015	41.93	42.20	41.02	41.88	6,118,300	-0.91(-2.12%)
Jan 09, 2015	42.49	43.00	41.83	42.78	5,021,481	+0.42(+0.99%)
Jan 08, 2015	41.61	42.81	41.08	42.37	6,426,931	+1.45(+3.55%)
Jan 07, 2015	41.14	41.74	40.64	40.91	5,942,702	+0.19(+0.47%)
Jan 06, 2015	41.50	41.92	40.21	40.72	6,616,330	-0.85(-2.04%)
Jan 05, 2015	42.27	42.27	40.94	41.57	5,460,638	-1.60(-3.71%)

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.