Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.49	41.84	41.15	41.46	4,118,328	-0.09(-0.21%)
Sep 27, 2012	40.71	41.69	40.65	41.55	4,400,781	+1.12(+2.76%)
Sep 26, 2012	40.63	40.63	40.02	40.43	3,781,770	-0.33(-0.81%)
Sep 25, 2012	41.58	41.79	40.73	40.76	2,941,669	-0.52(-1.26%)
Sep 24, 2012	41.51	41.70	41.12	41.28	3,606,277	-0.61(-1.46%)
Sep 21, 2012	42.00	42.14	41.63	41.89	8,165,604	+0.11(+0.26%)
Sep 20, 2012	41.37	41.85	41.13	41.78	3,705,131	+0.01(+0.02%)
Sep 19, 2012	42.58	42.69	41.60	41.78	4,356,882	-0.69(-1.61%)
Sep 18, 2012	43.14	43.17	42.13	42.46	3,892,365	-0.81(-1.87%)
Sep 17, 2012	43.36	43.67	42.95	43.27	3,956,032	-0.24(-0.55%)
Sep 14, 2012	42.80	43.83	42.80	43.51	4,895,299	+0.89(+2.09%)
Sep 13, 2012	42.25	43.00	41.61	42.62	5,212,382	+0.52(+1.24%)
Sep 12, 2012	41.69	42.14	41.15	42.10	5,829,695	+0.69(+1.67%)
Sep 11, 2012	40.71	41.47	40.61	41.41	4,609,129	+0.85(+2.11%)
Sep 10, 2012	40.57	40.83	40.44	40.55	4,553,123	+0.02(+0.05%)
Sep 07, 2012	40.05	40.62	40.00	40.53	4,192,529	+0.64(+1.61%)
Sep 06, 2012	39.14	40.31	38.98	39.89	4,349,328	+0.95(+2.44%)
Sep 05, 2012	39.47	39.47	38.81	38.94	4,801,603	-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.