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 (%)
Feb 26, 2010	46.03	46.08	45.54	45.87	5,597,997	+0.03(+0.07%)
Feb 25, 2010	44.60	45.89	44.43	45.83	5,447,368	+0.28(+0.61%)
Feb 24, 2010	45.33	45.85	45.06	45.55	3,750,804	+0.23(+0.51%)
Feb 23, 2010	46.34	46.41	45.14	45.32	6,767,534	-1.32(-2.83%)
Feb 22, 2010	47.95	47.95	46.55	46.64	4,576,770	-0.93(-1.96%)
Feb 19, 2010	46.71	47.83	46.63	47.57	5,604,231	+0.81(+1.72%)
Feb 18, 2010	46.37	47.00	46.36	46.77	5,102,939	+0.28(+0.60%)
Feb 17, 2010	46.97	47.23	46.13	46.49	7,264,680	+0.46(+1.00%)
Feb 16, 2010	45.75	46.11	45.45	46.03	4,520,552	+1.35(+3.01%)
Feb 12, 2010	43.94	44.68	44.68	44.68	5,055,857	-0.02(-0.04%)
Feb 11, 2010	43.96	45.12	43.90	44.70	5,039,877	+0.47(+1.05%)
Feb 10, 2010	44.69	44.83	43.34	44.24	5,930,546	-0.59(-1.32%)
Feb 09, 2010	44.70	45.60	44.30	44.83	5,784,868	+0.77(+1.75%)
Feb 08, 2010	44.38	45.03	43.84	44.06	4,673,400	-0.39(-0.88%)
Feb 05, 2010	44.45	44.76	43.07	44.45	7,005,211	-0.09(-0.19%)
Feb 04, 2010	46.41	46.41	44.44	44.54	6,832,600	-2.42(-5.15%)
Feb 03, 2010	47.37	47.61	46.67	46.95	4,951,604	-0.55(-1.16%)
Feb 02, 2010	46.49	47.61	46.19	47.51	5,339,654	+1.25(+2.70%)

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.