Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.33	40.33	39.79	40.18	5,075,420	-0.66(-1.62%)
Sep 27, 2013	41.21	41.41	40.54	40.84	4,689,425	-0.53(-1.28%)
Sep 26, 2013	41.41	41.56	41.08	41.37	2,930,981	-0.02(-0.05%)
Sep 25, 2013	41.57	41.71	41.35	41.39	3,290,936	-0.16(-0.39%)
Sep 24, 2013	41.43	41.81	41.22	41.55	3,739,825	+0.10(+0.25%)
Sep 23, 2013	41.38	41.50	41.11	41.45	4,191,812	+0.03(+0.07%)
Sep 20, 2013	41.54	41.91	41.31	41.42	5,460,073	-0.10(-0.23%)
Sep 19, 2013	41.76	41.88	41.26	41.52	3,534,312	-0.10(-0.23%)
Sep 18, 2013	40.83	42.01	40.80	41.61	6,408,164	+0.67(+1.63%)
Sep 17, 2013	40.44	41.09	40.38	40.95	2,914,386	+0.52(+1.29%)
Sep 16, 2013	40.90	40.88	40.35	40.42	2,963,330	-0.19(-0.48%)
Sep 13, 2013	41.12	41.18	40.52	40.62	2,559,916	-0.35(-0.87%)
Sep 12, 2013	41.15	41.51	40.85	40.97	2,687,214	-0.16(-0.39%)
Sep 11, 2013	40.64	41.13	40.61	41.13	4,307,063	+0.45(+1.11%)
Sep 10, 2013	41.01	41.01	40.45	40.68	3,444,644	-0.22(-0.54%)
Sep 09, 2013	40.64	40.96	40.54	40.90	3,023,416	+0.44(+1.10%)
Sep 06, 2013	40.76	41.05	40.43	40.46	3,494,943	-0.24(-0.60%)
Sep 05, 2013	39.85	40.74	39.84	40.70	4,749,331	+0.85(+2.14%)
Sep 04, 2013	39.64	40.09	39.61	39.85	3,117,489	+0.19(+0.47%)

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.