Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.09	44.23	43.22	43.29	4,664,604	-0.67(-1.53%)
Feb 26, 2015	45.49	45.64	43.76	43.96	5,065,932	-2.04(-4.43%)
Feb 25, 2015	45.49	46.05	44.97	46.00	4,774,866	+0.43(+0.94%)
Feb 24, 2015	45.38	45.61	44.90	45.57	4,258,069	+0.63(+1.39%)
Feb 23, 2015	44.39	45.25	44.05	44.94	3,220,655	+0.09(+0.20%)
Feb 20, 2015	45.10	45.48	44.51	44.85	3,942,852	-0.41(-0.92%)
Feb 19, 2015	43.83	45.54	43.70	45.27	6,033,798	+0.32(+0.72%)
Feb 18, 2015	45.58	46.28	44.66	44.94	9,732,147	-1.90(-4.05%)
Feb 17, 2015	46.47	47.14	46.25	46.84	6,518,764	+0.13(+0.27%)
Feb 13, 2015	46.86	46.72	46.72	46.72	6,932,836	+0.48(+1.05%)
Feb 12, 2015	46.10	46.58	45.75	46.23	7,019,721	+0.83(+1.83%)
Feb 11, 2015	44.28	45.43	43.89	45.40	5,526,089	+0.30(+0.65%)
Feb 10, 2015	45.47	45.49	44.06	45.11	6,056,973	-0.39(-0.85%)
Feb 09, 2015	46.14	46.29	45.42	45.49	5,607,865	-0.38(-0.83%)
Feb 06, 2015	46.18	46.32	45.58	45.87	6,908,379	+0.19(+0.42%)
Feb 05, 2015	45.36	45.96	45.03	45.68	7,469,219	+0.70(+1.56%)
Feb 04, 2015	44.09	45.17	43.82	44.98	7,480,108	-0.05(-0.11%)
Feb 03, 2015	44.83	45.64	44.51	45.03	9,173,818	+0.86(+1.96%)

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.