Indicators

Devon Energy (NY: DVN )

50.86 +0.32 (+0.63%)

Official Closing Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	57.56	60.09	57.49	59.63	8,030,793	+2.39(+4.18%)
Jan 28, 2011	56.49	57.25	56.32	57.24	5,569,013	+0.83(+1.47%)
Jan 27, 2011	57.83	58.32	56.12	56.41	5,461,646	-1.25(-2.17%)
Jan 26, 2011	56.95	58.07	56.94	57.66	4,471,319	+0.83(+1.46%)
Jan 25, 2011	57.21	57.79	56.08	56.83	5,736,485	-0.79(-1.37%)
Jan 24, 2011	56.17	57.64	55.86	57.62	6,797,863	+1.47(+2.62%)
Jan 21, 2011	55.68	56.17	55.43	56.15	4,498,653	+0.79(+1.43%)
Jan 20, 2011	54.70	55.54	53.99	55.35	5,890,072	-0.11(-0.19%)
Jan 19, 2011	56.52	56.73	55.34	55.46	6,590,981	-1.03(-1.82%)
Jan 18, 2011	55.30	56.55	55.18	56.49	5,416,576	+0.83(+1.49%)
Jan 14, 2011	54.72	55.70	54.54	55.66	3,486,638	+0.69(+1.25%)
Jan 13, 2011	54.98	55.25	54.36	54.98	4,737,529	-0.15(-0.27%)
Jan 12, 2011	54.61	55.15	54.36	55.13	4,697,635	+0.76(+1.40%)
Jan 11, 2011	52.78	54.40	52.78	54.37	5,519,964	+1.72(+3.27%)
Jan 10, 2011	52.73	52.88	52.20	52.64	2,828,409	-0.11(-0.20%)
Jan 07, 2011	52.77	53.02	52.38	52.75	2,723,068	+0.15(+0.29%)
Jan 06, 2011	52.87	53.12	52.23	52.60	3,662,205	-0.32(-0.60%)
Jan 05, 2011	52.27	52.96	51.74	52.91	4,290,949	+0.34(+0.64%)
Jan 04, 2011	53.34	53.42	51.86	52.58	4,276,591	-0.32(-0.61%)

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.