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 (%)
Nov 29, 2013	42.17	42.60	41.89	42.18	3,234,110	+0.03(+0.08%)
Nov 27, 2013	42.63	42.80	42.05	42.14	3,274,981	-0.49(-1.14%)
Nov 26, 2013	42.76	43.41	42.60	42.63	4,735,178	-0.23(-0.54%)
Nov 25, 2013	43.39	43.49	42.30	42.86	5,063,895	-0.67(-1.55%)
Nov 22, 2013	43.86	43.90	43.33	43.53	6,459,690	-0.02(-0.05%)
Nov 21, 2013	43.99	44.20	43.46	43.56	8,029,668	-0.10(-0.24%)
Nov 20, 2013	45.27	45.64	43.18	43.66	20,948,880	-0.01(-0.03%)
Nov 19, 2013	41.59	43.97	41.34	43.67	16,438,857	+2.07(+4.98%)
Nov 18, 2013	42.18	42.30	41.47	41.60	3,915,467	-0.48(-1.14%)
Nov 15, 2013	42.39	42.52	41.91	42.08	3,832,609	-0.24(-0.56%)
Nov 14, 2013	42.15	42.46	41.86	42.32	3,378,750	+0.15(+0.36%)
Nov 13, 2013	41.55	42.16	41.40	42.16	3,844,303	+0.54(+1.29%)
Nov 12, 2013	42.20	42.23	41.37	41.63	4,648,865	-0.61(-1.45%)
Nov 11, 2013	42.80	42.80	42.05	42.24	5,995,653	+0.42(+1.00%)
Nov 08, 2013	41.59	42.14	41.56	41.82	5,086,221	+0.24(+0.59%)
Nov 07, 2013	42.66	42.78	41.42	41.58	9,161,025	-1.14(-2.67%)
Nov 06, 2013	44.86	44.86	41.33	42.72	13,326,967	-1.66(-3.75%)
Nov 05, 2013	44.72	44.84	44.15	44.38	3,823,354	-0.47(-1.04%)
Nov 04, 2013	44.40	45.00	44.36	44.85	3,461,176	+0.56(+1.26%)

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.