Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.96	43.46	42.86	43.29	3,509,151	+0.19(+0.45%)
Oct 28, 2010	43.35	43.40	42.77	43.10	3,057,467	+0.03(+0.06%)
Oct 27, 2010	42.65	43.13	42.46	43.07	4,218,500	-0.22(-0.51%)
Oct 25, 2010	43.69	43.88	43.10	43.29	4,798,973	-0.14(-0.32%)
Oct 22, 2010	44.35	44.35	43.09	43.43	5,409,247	-0.76(-1.72%)
Oct 21, 2010	45.07	45.13	43.66	44.19	6,548,415	-0.73(-1.62%)
Oct 20, 2010	44.60	45.18	44.56	44.92	4,939,611	+0.39(+0.87%)
Oct 19, 2010	45.14	45.33	44.24	44.53	4,723,055	-1.32(-2.88%)
Oct 18, 2010	44.98	46.02	44.87	45.85	4,982,848	+0.80(+1.77%)
Oct 15, 2010	45.19	45.28	44.61	45.05	4,079,412	+0.09(+0.21%)
Oct 14, 2010	45.07	45.33	44.72	44.96	3,441,640	-0.05(-0.12%)
Oct 13, 2010	44.81	45.31	44.55	45.01	4,117,597	+0.51(+1.14%)
Oct 12, 2010	44.36	44.67	43.91	44.51	3,216,142	-0.20(-0.45%)
Oct 11, 2010	44.43	44.98	44.36	44.71	3,084,100	+0.25(+0.55%)
Oct 08, 2010	44.46	44.60	43.77	44.46	3,645,911	+0.63(+1.43%)
Oct 07, 2010	44.39	44.57	43.43	43.83	300	-0.31(-0.71%)
Oct 06, 2010	43.53	44.28	43.27	44.15	4,916,884	+0.61(+1.41%)
Oct 05, 2010	43.37	43.65	43.07	43.53	3,760,702	+0.69(+1.60%)
Oct 04, 2010	43.28	43.63	42.52	42.85	3,861,446	-0.60(-1.38%)

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.