Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	44.92	45.21	44.74	44.98	3,519,538	+0.08(+0.17%)
Feb 27, 2014	44.31	44.98	44.26	44.90	4,391,993	+0.41(+0.91%)
Feb 26, 2014	44.55	44.71	44.21	44.49	4,647,130	-0.13(-0.28%)
Feb 25, 2014	44.73	44.79	44.12	44.62	5,360,887	-0.32(-0.71%)
Feb 24, 2014	44.82	45.31	44.45	44.94	4,824,672	+0.49(+1.10%)
Feb 21, 2014	45.15	45.26	44.41	44.45	6,583,758	-0.62(-1.38%)
Feb 20, 2014	44.83	45.33	44.72	45.07	5,424,483	+0.22(+0.48%)
Feb 19, 2014	44.66	45.83	44.20	44.86	13,902,109	+0.94(+2.13%)
Feb 18, 2014	43.53	44.24	43.38	43.92	7,350,209	+0.60(+1.39%)
Feb 14, 2014	43.48	43.32	43.32	43.32	3,318,928	-0.15(-0.35%)
Feb 13, 2014	42.51	43.61	42.39	43.48	4,748,622	+0.76(+1.78%)
Feb 12, 2014	43.20	43.20	42.58	42.71	3,354,260	-0.25(-0.58%)
Feb 11, 2014	42.44	43.14	42.28	42.97	2,911,887	+0.52(+1.22%)
Feb 10, 2014	42.49	42.55	42.10	42.45	3,272,194	-0.15(-0.36%)
Feb 07, 2014	42.23	42.67	42.03	42.60	4,326,886	+0.40(+0.94%)
Feb 06, 2014	41.53	42.36	41.22	42.20	5,354,383	+0.96(+2.32%)
Feb 05, 2014	41.49	41.64	40.92	41.25	5,625,234	-0.17(-0.40%)
Feb 04, 2014	41.00	41.74	40.93	41.42	6,600,765	+1.03(+2.54%)

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.