Skip to main content

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.56 47.54 46.48 47.09 7,453,635 +0.07(+0.16%)
Nov 29, 2010 46.96 47.31 46.78 47.02 5,077,291 -0.32(-0.68%)
Nov 26, 2010 47.40 47.73 47.25 47.34 1,557,037 -0.52(-1.09%)
Nov 24, 2010 47.42 47.86 47.86 47.86 4,742,753 +0.57(+1.20%)
Nov 23, 2010 47.71 47.73 47.16 47.29 3,786,464 -1.03(-2.13%)
Nov 22, 2010 48.60 48.69 47.44 48.32 4,998,002 -0.53(-1.08%)
Nov 19, 2010 48.30 48.88 47.67 48.85 8,445,094 +0.85(+1.77%)
Nov 18, 2010 47.40 48.14 47.28 48.00 4,804,556 +1.05(+2.25%)
Nov 17, 2010 46.93 47.28 46.68 46.94 3,634,378 -0.06(-0.13%)
Nov 16, 2010 47.20 47.33 46.33 47.00 6,037,044 -0.66(-1.39%)
Nov 15, 2010 48.71 48.85 47.67 47.67 8,239,581 -0.70(-1.45%)
Nov 12, 2010 48.09 48.71 47.86 48.37 6,162,870 -0.19(-0.38%)
Nov 11, 2010 47.59 48.61 47.59 48.55 6,519,366 +0.57(+1.20%)
Nov 10, 2010 47.15 48.02 46.89 47.98 7,093,352 +0.71(+1.51%)
Nov 09, 2010 48.10 48.22 47.08 47.26 8,056,649 -0.49(-1.02%)
Nov 08, 2010 46.87 48.28 46.87 47.75 6,793,791 +0.52(+1.10%)
Nov 05, 2010 46.50 47.25 46.33 47.23 5,604,551 +0.79(+1.70%)
Nov 04, 2010 46.13 46.70 46.11 46.44 12,760,449 +0.92(+2.02%)
Nov 03, 2010 44.49 46.04 43.62 45.52 16,495,718 +1.53(+3.47%)
Nov 02, 2010 43.95 44.11 43.71 43.99 3,291,723 +0.39(+0.90%)
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.