Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.77	35.57	34.74	35.51	5,804,212	+0.59(+1.68%)
Dec 28, 2012	35.40	35.45	34.88	34.92	4,664,709	-0.76(-2.12%)
Dec 27, 2012	35.72	35.78	35.19	35.68	3,727,420	-0.07(-0.19%)
Dec 26, 2012	36.28	36.42	35.70	35.74	2,786,757	-0.35(-0.96%)
Dec 24, 2012	36.39	36.48	35.92	36.09	1,414,578	-0.40(-1.10%)
Dec 21, 2012	36.32	36.69	36.18	36.50	6,624,758	-0.50(-1.35%)
Dec 20, 2012	36.80	37.01	36.45	36.99	5,228,477	+0.29(+0.78%)
Dec 19, 2012	36.85	36.95	36.26	36.71	5,118,378	-0.25(-0.68%)
Dec 18, 2012	35.59	37.12	35.56	36.96	7,560,320	+1.37(+3.86%)
Dec 17, 2012	35.50	35.85	35.37	35.59	4,783,403	+0.14(+0.40%)
Dec 14, 2012	35.56	35.64	35.36	35.44	9,084,039	-0.28(-0.78%)
Dec 13, 2012	36.10	36.10	35.65	35.72	6,439,673	-0.40(-1.10%)
Dec 12, 2012	35.90	36.44	35.81	36.12	6,190,986	+0.44(+1.24%)
Dec 11, 2012	35.66	35.87	35.42	35.68	4,530,504	+0.10(+0.27%)
Dec 10, 2012	35.94	35.95	35.40	35.58	3,788,097	-0.41(-1.13%)
Dec 07, 2012	36.15	36.21	35.64	35.99	4,291,968	-0.12(-0.32%)
Dec 06, 2012	35.71	36.27	35.60	36.10	4,221,502	+0.32(+0.89%)
Dec 05, 2012	35.38	36.21	35.32	35.79	4,896,338	+0.50(+1.43%)

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.