Indicators

Devon Energy (NY: DVN )

50.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.10	46.72	44.27	44.57	7,132,660	-1.07(-2.35%)
Jan 28, 2010	46.46	47.09	45.13	45.64	5,645,977	-0.55(-1.20%)
Jan 27, 2010	46.47	46.85	45.35	46.19	5,454,251	-0.27(-0.59%)
Jan 26, 2010	46.63	47.48	45.98	46.47	5,447,829	-0.81(-1.70%)
Jan 25, 2010	46.57	47.63	46.42	47.27	4,138,248	+1.11(+2.41%)
Jan 22, 2010	47.63	47.77	46.03	46.16	4,908,481	-1.42(-2.98%)
Jan 21, 2010	48.08	48.53	47.51	47.58	4,449,484	-0.41(-0.85%)
Jan 20, 2010	48.19	48.19	47.15	47.99	4,361,802	-1.02(-2.08%)
Jan 19, 2010	48.37	49.04	48.16	49.00	3,301,027	+0.36(+0.74%)
Jan 15, 2010	48.96	48.65	48.65	48.65	5,104,949	-0.63(-1.27%)
Jan 14, 2010	50.04	50.15	48.97	49.27	4,305,037	-0.73(-1.47%)
Jan 13, 2010	49.48	50.19	48.86	50.00	3,199,597	+0.59(+1.19%)
Jan 12, 2010	49.33	49.61	48.92	49.42	3,854,502	-0.59(-1.19%)
Jan 11, 2010	50.42	50.62	49.53	50.01	4,220,855	-0.69(-1.37%)
Jan 08, 2010	50.23	50.78	49.78	50.70	3,747,386	+0.10(+0.20%)
Jan 07, 2010	50.56	50.70	50.00	50.60	4,257,773	-0.30(-0.59%)
Jan 06, 2010	51.01	51.09	50.29	50.90	4,842,323	-0.15(-0.30%)
Jan 05, 2010	51.10	51.12	50.54	51.06	5,571,965	+0.05(+0.10%)

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.