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 (%)
Jan 31, 2012	44.19	44.28	43.22	43.30	4,831,623	-0.54(-1.24%)
Jan 30, 2012	43.65	44.04	43.10	43.85	2,636,709	-0.27(-0.62%)
Jan 27, 2012	43.77	44.34	43.74	44.12	3,082,903	+0.13(+0.29%)
Jan 26, 2012	45.16	45.20	43.80	43.99	4,927,117	-0.92(-2.04%)
Jan 25, 2012	43.43	44.99	42.99	44.91	3,893,649	+1.36(+3.12%)
Jan 24, 2012	43.93	43.98	43.47	43.55	2,860,585	-0.75(-1.70%)
Jan 23, 2012	43.41	44.59	43.41	44.30	4,845,772	+1.35(+3.14%)
Jan 20, 2012	43.43	43.53	42.59	42.95	4,309,854	-0.58(-1.34%)
Jan 19, 2012	43.79	44.25	43.34	43.53	4,937,036	-0.17(-0.39%)
Jan 18, 2012	42.99	43.72	42.78	43.70	4,811,073	+0.49(+1.13%)
Jan 17, 2012	43.28	43.51	42.71	43.22	4,962,306	+0.39(+0.92%)
Jan 13, 2012	42.73	42.90	42.16	42.82	4,427,117	-0.19(-0.44%)
Jan 12, 2012	43.28	43.61	42.93	43.01	4,696,302	-0.20(-0.47%)
Jan 11, 2012	44.30	44.38	42.99	43.22	6,025,876	-1.37(-3.07%)
Jan 10, 2012	45.39	45.41	44.33	44.59	5,961,940	-0.09(-0.21%)
Jan 09, 2012	44.11	44.78	44.04	44.68	4,550,331	+0.74(+1.68%)
Jan 06, 2012	44.41	44.51	43.61	43.94	4,228,266	-0.42(-0.95%)
Jan 05, 2012	44.44	44.44	43.31	44.36	4,855,074	-0.01(-0.02%)

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.