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 (%)
May 24, 2011	54.25	55.25	54.23	54.51	3,846,227	+0.60(+1.12%)
May 23, 2011	54.34	54.63	53.78	53.90	5,658,861	-1.48(-2.67%)
May 20, 2011	55.19	55.78	54.34	55.38	5,184,828	+0.21(+0.39%)
May 19, 2011	55.78	55.82	54.59	55.17	3,118,138	-0.32(-0.58%)
May 18, 2011	54.83	56.03	54.59	55.49	4,064,642	+0.80(+1.45%)
May 17, 2011	54.37	54.90	53.81	54.69	4,569,046	+0.03(+0.05%)
May 16, 2011	54.67	55.86	54.26	54.67	3,599,543	-0.16(-0.29%)
May 13, 2011	55.09	55.35	54.14	54.83	4,705,884	-0.09(-0.16%)
May 12, 2011	55.36	55.43	54.23	54.91	8,416,603	-0.68(-1.21%)
May 11, 2011	56.78	56.80	55.25	55.59	5,891,090	-1.55(-2.71%)
May 10, 2011	56.98	57.29	56.36	57.14	4,162,748	-0.05(-0.08%)
May 09, 2011	56.56	57.49	56.44	57.19	5,013,167	+1.29(+2.31%)
May 06, 2011	56.17	57.65	55.21	55.90	5,059,392	+0.11(+0.19%)
May 05, 2011	56.32	56.72	55.16	55.79	6,111,752	-1.00(-1.77%)
May 04, 2011	57.45	57.74	56.16	56.79	6,088,492	-1.58(-2.70%)
May 03, 2011	59.67	59.74	57.82	58.37	5,005,237	-1.37(-2.29%)

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.