Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.33	40.34	39.80	40.19	5,074,541	-0.66(-1.62%)
Sep 27, 2013	41.22	41.41	40.55	40.85	4,688,613	-0.53(-1.28%)
Sep 26, 2013	41.42	41.57	41.09	41.38	2,930,474	-0.02(-0.05%)
Sep 25, 2013	41.58	41.72	41.36	41.40	3,290,366	-0.16(-0.39%)
Sep 24, 2013	41.43	41.81	41.22	41.56	3,739,177	+0.10(+0.25%)
Sep 23, 2013	41.38	41.50	41.12	41.45	4,191,086	+0.03(+0.07%)
Sep 20, 2013	41.55	41.91	41.31	41.43	5,459,126	-0.10(-0.23%)
Sep 19, 2013	41.77	41.89	41.26	41.52	3,533,700	-0.10(-0.23%)
Sep 18, 2013	40.83	42.01	40.81	41.62	6,407,053	+0.67(+1.63%)
Sep 17, 2013	40.45	41.10	40.39	40.95	2,913,880	+0.52(+1.29%)
Sep 16, 2013	40.90	40.89	40.35	40.43	2,962,816	-0.19(-0.48%)
Sep 13, 2013	41.13	41.18	40.53	40.63	2,559,473	-0.35(-0.87%)
Sep 12, 2013	41.16	41.52	40.86	40.98	2,686,749	-0.16(-0.39%)
Sep 11, 2013	40.65	41.14	40.61	41.14	4,306,316	+0.45(+1.11%)
Sep 10, 2013	41.02	41.02	40.45	40.69	3,444,047	-0.22(-0.54%)
Sep 09, 2013	40.65	40.97	40.55	40.91	3,022,892	+0.44(+1.10%)
Sep 06, 2013	40.77	41.06	40.43	40.47	3,494,337	-0.24(-0.60%)
Sep 05, 2013	39.86	40.75	39.85	40.71	4,748,508	+0.85(+2.14%)
Sep 04, 2013	39.65	40.10	39.62	39.86	3,116,949	+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.