Indicators

Devon Energy (NY: DVN )

49.90 -0.22 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	52.80	53.53	52.74	53.21	3,905,246	+0.60(+1.14%)
Jun 29, 2011	52.07	53.57	51.87	52.61	7,248,751	-0.04(-0.08%)
Jun 28, 2011	51.78	52.70	51.69	52.65	3,909,039	+1.32(+2.58%)
Jun 27, 2011	51.42	51.71	51.02	51.33	4,406,648	-0.40(-0.77%)
Jun 24, 2011	52.27	52.68	51.70	51.72	5,352,222	-0.59(-1.14%)
Jun 23, 2011	51.74	52.42	50.97	52.32	5,452,767	-0.41(-0.77%)
Jun 22, 2011	52.47	53.45	52.42	52.72	2,689,472	-0.09(-0.17%)
Jun 21, 2011	52.24	53.09	52.16	52.81	2,673,193	+1.01(+1.94%)
Jun 20, 2011	51.56	51.88	51.56	51.80	2,753,657	-0.15(-0.29%)
Jun 17, 2011	52.49	52.52	51.50	51.95	5,281,230	-0.11(-0.22%)
Jun 16, 2011	52.20	52.69	51.70	52.07	4,405,721	+0.02(+0.04%)
Jun 15, 2011	52.80	53.15	51.77	52.05	4,247,526	-1.39(-2.60%)
Jun 14, 2011	52.80	53.67	52.75	53.44	4,078,242	+1.11(+2.12%)
Jun 13, 2011	53.72	53.79	51.89	52.33	5,311,301	-1.25(-2.33%)
Jun 10, 2011	54.46	54.60	53.41	53.58	4,043,599	-1.27(-2.32%)
Jun 09, 2011	54.20	55.32	54.06	54.85	4,175,696	+0.96(+1.79%)
Jun 08, 2011	54.42	55.13	53.78	53.89	4,786,840	-0.50(-0.92%)
Jun 07, 2011	55.35	55.42	54.38	54.39	9,350,656	-0.53(-0.97%)
Jun 06, 2011	55.22	55.78	54.81	54.92	3,992,992	-0.51(-0.92%)

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.