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 (%)
Feb 28, 2013	37.27	37.53	37.07	37.32	6,127,720	+0.08(+0.22%)
Feb 27, 2013	36.85	37.45	36.83	37.24	4,564,180	+0.28(+0.76%)
Feb 26, 2013	37.38	37.43	36.24	36.96	7,511,476	-0.19(-0.50%)
Feb 25, 2013	38.15	38.33	37.13	37.14	7,016,899	-0.67(-1.78%)
Feb 22, 2013	38.04	38.17	37.38	37.82	6,608,357	+0.07(+0.18%)
Feb 21, 2013	38.76	38.81	37.75	37.75	9,500,397	-1.16(-2.99%)
Feb 20, 2013	41.70	41.70	38.35	38.91	13,608,687	-2.75(-6.60%)
Feb 19, 2013	40.90	41.69	40.75	41.66	8,643,055	+0.91(+2.23%)
Feb 15, 2013	41.89	41.89	40.40	40.75	7,789,933	-0.97(-2.32%)
Feb 14, 2013	42.04	42.51	41.54	41.72	7,872,407	-0.56(-1.33%)
Feb 13, 2013	41.50	42.47	41.44	42.29	12,167,884	+1.34(+3.28%)
Feb 12, 2013	41.13	41.26	40.62	40.95	3,740,726	-0.12(-0.28%)
Feb 11, 2013	41.45	41.56	40.79	41.06	3,888,721	-0.50(-1.19%)
Feb 08, 2013	40.92	41.61	40.71	41.56	5,094,370	+0.63(+1.55%)
Feb 07, 2013	40.10	41.53	40.05	40.92	9,470,965	+0.96(+2.41%)
Feb 06, 2013	39.73	40.21	39.65	39.96	4,104,934	+0.63(+1.61%)
Feb 04, 2013	39.70	39.91	39.26	39.33	3,636,855	-0.58(-1.45%)

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.