Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.86	43.95	42.89	42.98	4,868,019	-0.54(-1.24%)
Jan 30, 2012	43.32	43.71	42.78	43.52	2,656,571	-0.27(-0.62%)
Jan 27, 2012	43.44	44.00	43.41	43.79	3,106,126	+0.13(+0.29%)
Jan 26, 2012	44.82	44.87	43.47	43.66	4,964,232	-0.91(-2.04%)
Jan 25, 2012	43.10	44.65	42.66	44.57	3,922,979	+1.35(+3.12%)
Jan 24, 2012	43.60	43.65	43.14	43.22	2,882,133	-0.75(-1.70%)
Jan 23, 2012	43.09	44.25	43.09	43.97	4,882,274	+1.34(+3.14%)
Jan 20, 2012	43.11	43.20	42.27	42.63	4,342,320	-0.58(-1.34%)
Jan 19, 2012	43.47	43.92	43.02	43.21	4,974,226	-0.17(-0.39%)
Jan 18, 2012	42.67	43.39	42.46	43.38	4,847,314	+0.48(+1.13%)
Jan 17, 2012	42.95	43.19	42.39	42.89	4,999,686	+0.39(+0.92%)
Jan 13, 2012	42.41	42.58	41.85	42.50	4,460,466	-0.19(-0.44%)
Jan 12, 2012	42.95	43.28	42.61	42.69	4,731,678	-0.20(-0.47%)
Jan 11, 2012	43.96	44.05	42.67	42.89	6,071,268	-1.36(-3.07%)
Jan 10, 2012	45.06	45.07	44.00	44.25	6,006,850	-0.09(-0.21%)
Jan 09, 2012	43.78	44.44	43.71	44.35	4,584,608	+0.73(+1.68%)
Jan 06, 2012	44.08	44.17	43.28	43.61	4,260,117	-0.42(-0.95%)
Jan 05, 2012	44.11	44.11	42.99	44.03	4,891,647	-0.01(-0.02%)

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.