Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.45	39.56	38.90	38.95	5,413,231	-0.50(-1.26%)
Mar 27, 2013	39.31	39.59	39.18	39.45	2,527,899	-0.05(-0.12%)
Mar 26, 2013	39.51	39.66	39.22	39.50	3,293,131	+0.13(+0.33%)
Mar 25, 2013	39.80	40.15	39.24	39.37	3,515,346	-0.20(-0.51%)
Mar 22, 2013	39.50	39.77	39.32	39.57	3,583,241	+0.28(+0.70%)
Mar 21, 2013	39.21	39.84	39.11	39.29	4,243,132	-0.14(-0.35%)
Mar 20, 2013	39.84	40.04	39.15	39.43	4,192,425	-0.10(-0.26%)
Mar 19, 2013	40.00	40.13	39.23	39.53	5,531,024	-0.49(-1.22%)
Mar 18, 2013	39.78	40.37	39.59	40.02	4,607,473	-0.06(-0.15%)
Mar 15, 2013	39.70	40.41	39.60	40.08	7,074,829	+0.26(+0.66%)
Mar 14, 2013	38.50	39.90	38.46	39.82	5,966,666	+1.37(+3.57%)
Mar 13, 2013	38.19	38.99	38.19	38.45	5,251,227	+0.02(+0.05%)
Mar 12, 2013	38.58	38.87	38.30	38.43	4,502,777	-0.07(-0.18%)
Mar 11, 2013	38.54	38.64	38.01	38.50	3,777,067	-0.19(-0.50%)
Mar 08, 2013	38.52	38.74	38.37	38.69	3,908,443	+0.31(+0.81%)
Mar 07, 2013	37.36	38.43	37.35	38.38	5,795,647	+1.01(+2.71%)
Mar 06, 2013	37.32	37.61	37.05	37.37	4,120,045	+0.17(+0.44%)
Mar 05, 2013	37.09	37.46	36.91	37.20	4,592,345	+0.38(+1.03%)
Mar 04, 2013	36.94	37.00	36.58	36.83	4,934,501	-0.24(-0.65%)

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.