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 (%)
May 28, 2010 42.41 42.88 41.69 42.41 8,327,501 +0.31(+0.74%)
May 27, 2010 41.04 42.10 40.65 42.09 9,311,793 +2.05(+5.13%)
May 26, 2010 41.09 41.09 39.86 40.04 17,323 -0.39(-0.95%)
May 25, 2010 39.51 40.48 38.91 40.43 144,548 -0.08(-0.20%)
May 24, 2010 41.85 41.87 40.47 40.51 5,943,521 -1.38(-3.30%)
May 21, 2010 40.46 42.17 39.88 41.89 9,451,838 +1.04(+2.55%)
May 20, 2010 41.08 41.85 40.84 40.84 6,107 -2.05(-4.77%)
May 19, 2010 43.27 43.39 41.80 42.89 8,073,864 -0.11(-0.26%)
May 18, 2010 43.97 44.41 42.79 43.00 828 -0.41(-0.95%)
May 17, 2010 44.03 44.22 42.51 43.41 6,240,276 -0.46(-1.04%)
May 14, 2010 43.87 44.74 43.16 43.87 8,126,036 -1.04(-2.31%)
May 13, 2010 45.45 46.02 44.76 44.91 9,648,075 -1.30(-2.80%)
May 12, 2010 45.16 46.93 45.16 46.20 8,042,842 +1.13(+2.50%)
May 11, 2010 45.36 45.52 45.00 45.07 150 +0.03(+0.07%)
May 10, 2010 44.61 45.11 44.47 45.04 7,789,247 +2.15(+5.02%)
May 07, 2010 43.71 44.62 42.43 42.89 10,018,413 -0.96(-2.20%)
May 06, 2010 43.92 45.45 41.14 43.85 5,286 +0.25(+0.56%)
May 05, 2010 44.87 45.59 43.57 43.61 12,937,671 -0.46(-1.04%)
May 04, 2010 44.63 44.65 43.55 44.07 1,355 -1.18(-2.61%)
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.