Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.06 43.56 42.96 43.40 3,501,010 +0.19(+0.45%)
Oct 28, 2010 43.46 43.50 42.87 43.20 3,050,375 +0.03(+0.06%)
Oct 27, 2010 42.75 43.23 42.55 43.17 4,208,715 -0.22(-0.51%)
Oct 25, 2010 43.79 43.98 43.20 43.40 4,787,840 -0.14(-0.32%)
Oct 22, 2010 44.46 44.46 43.19 43.54 5,396,699 -0.76(-1.72%)
Oct 21, 2010 45.17 45.23 43.76 44.30 6,533,224 -0.73(-1.62%)
Oct 20, 2010 44.70 45.28 44.66 45.02 4,928,152 +0.39(+0.87%)
Oct 19, 2010 45.24 45.44 44.34 44.64 4,712,099 -1.32(-2.88%)
Oct 18, 2010 45.08 46.12 44.98 45.96 4,971,289 +0.80(+1.77%)
Oct 15, 2010 45.29 45.38 44.71 45.16 4,069,949 +0.09(+0.21%)
Oct 14, 2010 45.17 45.44 44.82 45.06 3,433,656 -0.05(-0.12%)
Oct 13, 2010 44.91 45.42 44.66 45.12 4,108,045 +0.51(+1.14%)
Oct 12, 2010 44.46 44.77 44.01 44.61 3,208,682 -0.20(-0.45%)
Oct 11, 2010 44.53 45.08 44.46 44.81 3,076,946 +0.25(+0.55%)
Oct 08, 2010 44.56 44.70 43.88 44.56 3,637,454 +0.63(+1.43%)
Oct 07, 2010 44.50 44.68 43.53 43.94 299 -0.31(-0.71%)
Oct 06, 2010 43.63 44.38 43.38 44.25 4,905,478 +0.61(+1.41%)
Oct 05, 2010 43.48 43.75 43.17 43.64 3,751,978 +0.69(+1.60%)
Oct 04, 2010 43.38 43.73 42.61 42.95 3,852,488 -0.60(-1.38%)
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.