Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	59.53	60.98	59.52	60.83	4,459,163	+1.46(+2.47%)
Apr 28, 2011	58.97	59.61	58.48	59.36	2,901,463	+0.42(+0.71%)
Apr 27, 2011	59.87	59.89	57.95	58.94	3,606,638	-0.71(-1.19%)
Apr 26, 2011	59.24	59.73	58.99	59.65	2,315,021	+0.69(+1.17%)
Apr 25, 2011	59.47	59.60	58.65	58.96	2,388,734	-0.60(-1.01%)
Apr 21, 2011	59.62	59.95	58.92	59.57	2,584,933	+0.18(+0.30%)
Apr 20, 2011	59.14	59.59	58.82	59.38	3,054,874	+1.25(+2.15%)
Apr 19, 2011	57.59	58.34	57.38	58.13	3,972,949	+0.52(+0.90%)
Apr 18, 2011	57.89	57.91	56.91	57.61	3,724,079	-1.09(-1.86%)
Apr 15, 2011	58.92	59.61	58.21	58.70	4,674,948	+0.03(+0.06%)
Apr 14, 2011	58.37	58.91	58.00	58.67	4,627,649	+0.03(+0.06%)
Apr 13, 2011	58.39	58.96	58.07	58.64	5,530,012	+1.16(+2.02%)
Apr 12, 2011	58.77	58.98	57.21	57.47	6,636,456	-2.18(-3.65%)
Apr 11, 2011	61.02	61.16	59.42	59.65	4,350,135	-1.44(-2.36%)
Apr 08, 2011	61.56	61.66	60.79	61.10	3,186,622	+0.06(+0.10%)
Apr 07, 2011	60.89	61.16	60.24	61.04	3,206,381	+0.30(+0.50%)
Apr 06, 2011	61.10	61.53	60.05	60.74	4,267,153	-0.11(-0.18%)
Apr 05, 2011	61.46	61.47	60.72	60.84	3,967,785	-0.64(-1.04%)
Apr 04, 2011	61.75	61.91	61.14	61.48	3,650,553	-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.