Indicators

Devon Energy (NY: DVN )

50.85 +0.29 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.48	41.83	41.15	41.45	4,119,042	-0.09(-0.21%)
Sep 27, 2012	40.70	41.68	40.65	41.54	4,401,544	+1.12(+2.76%)
Sep 26, 2012	40.62	40.62	40.02	40.43	3,782,425	-0.33(-0.81%)
Sep 25, 2012	41.57	41.78	40.72	40.76	2,942,178	-0.52(-1.26%)
Sep 24, 2012	41.50	41.69	41.11	41.28	3,606,902	-0.61(-1.46%)
Sep 21, 2012	41.99	42.13	41.62	41.89	8,167,019	+0.11(+0.26%)
Sep 20, 2012	41.36	41.84	41.12	41.78	3,705,773	+0.01(+0.02%)
Sep 19, 2012	42.57	42.68	41.59	41.77	4,357,637	-0.69(-1.61%)
Sep 18, 2012	43.13	43.17	42.12	42.45	3,893,039	-0.81(-1.87%)
Sep 17, 2012	43.35	43.66	42.94	43.26	3,956,718	-0.24(-0.55%)
Sep 14, 2012	42.79	43.82	42.79	43.50	4,896,147	+0.89(+2.09%)
Sep 13, 2012	42.24	42.99	41.60	42.61	5,213,285	+0.52(+1.24%)
Sep 12, 2012	41.68	42.13	41.14	42.09	5,830,705	+0.69(+1.67%)
Sep 11, 2012	40.70	41.47	40.61	41.40	4,609,928	+0.85(+2.11%)
Sep 10, 2012	40.57	40.82	40.44	40.55	4,553,912	+0.02(+0.05%)
Sep 07, 2012	40.05	40.61	39.99	40.53	4,193,256	+0.64(+1.61%)
Sep 06, 2012	39.13	40.31	38.97	39.88	4,350,082	+0.95(+2.44%)
Sep 05, 2012	39.47	39.47	38.80	38.93	4,802,435	-0.30(-0.77%)

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.