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 (%)
Jul 29, 2011	52.99	53.24	52.41	52.72	6,665,456	-0.85(-1.59%)
Jul 28, 2011	54.57	55.12	53.46	53.57	7,649,391	-1.10(-2.01%)
Jul 27, 2011	55.07	55.40	54.51	54.67	2,911,008	-0.79(-1.43%)
Jul 26, 2011	56.01	56.31	55.30	55.46	3,946,081	-0.65(-1.16%)
Jul 25, 2011	55.79	56.54	55.61	56.11	2,559,484	-0.40(-0.70%)
Jul 22, 2011	55.97	56.62	55.65	56.50	2,953,689	+0.44(+0.79%)
Jul 21, 2011	55.50	56.54	55.43	56.06	3,986,297	+1.12(+2.04%)
Jul 20, 2011	55.28	55.64	54.53	54.94	3,983,527	-0.20(-0.36%)
Jul 19, 2011	53.97	55.27	53.93	55.14	4,172,393	+1.57(+2.94%)
Jul 18, 2011	53.81	54.01	52.88	53.57	4,010,511	-0.33(-0.61%)
Jul 15, 2011	52.91	53.99	52.69	53.90	6,273,238	+1.73(+3.31%)
Jul 14, 2011	52.79	53.22	52.06	52.17	3,686,165	-0.28(-0.54%)
Jul 13, 2011	52.38	53.19	52.34	52.45	2,787,190	+0.35(+0.68%)
Jul 12, 2011	52.13	52.76	52.05	52.10	3,458,830	-0.33(-0.63%)
Jul 11, 2011	53.07	53.40	52.21	52.42	3,747,950	-1.38(-2.56%)
Jul 08, 2011	54.49	54.49	53.43	53.80	4,420,414	-0.82(-1.51%)
Jul 07, 2011	54.20	54.87	54.03	54.63	4,740,485	+1.03(+1.92%)
Jul 06, 2011	53.34	53.60	52.72	53.60	4,367,290	+0.14(+0.26%)
Jul 05, 2011	52.61	53.88	52.58	53.46	4,171,790	+0.70(+1.32%)

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.