Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.44	39.55	38.89	38.95	5,414,169	-0.50(-1.26%)
Mar 27, 2013	39.30	39.58	39.17	39.44	2,528,337	-0.05(-0.12%)
Mar 26, 2013	39.51	39.66	39.22	39.49	3,293,702	+0.13(+0.33%)
Mar 25, 2013	39.79	40.14	39.24	39.36	3,515,955	-0.20(-0.51%)
Mar 22, 2013	39.49	39.76	39.31	39.56	3,583,862	+0.28(+0.70%)
Mar 21, 2013	39.20	39.83	39.10	39.28	4,243,867	-0.14(-0.35%)
Mar 20, 2013	39.83	40.04	39.14	39.42	4,193,152	-0.10(-0.26%)
Mar 19, 2013	39.99	40.12	39.22	39.53	5,531,983	-0.49(-1.22%)
Mar 18, 2013	39.77	40.37	39.59	40.02	4,608,272	-0.06(-0.16%)
Mar 15, 2013	39.69	40.40	39.59	40.08	7,076,055	+0.26(+0.66%)
Mar 14, 2013	38.49	39.89	38.45	39.82	5,967,700	+1.37(+3.57%)
Mar 13, 2013	38.18	38.99	38.18	38.44	5,252,138	+0.02(+0.05%)
Mar 12, 2013	38.57	38.86	38.29	38.42	4,503,558	-0.07(-0.18%)
Mar 11, 2013	38.53	38.63	38.00	38.49	3,777,721	-0.19(-0.50%)
Mar 08, 2013	38.52	38.73	38.37	38.68	3,909,120	+0.31(+0.81%)
Mar 07, 2013	37.36	38.43	37.35	38.37	5,796,652	+1.01(+2.71%)
Mar 06, 2013	37.31	37.60	37.05	37.36	4,120,759	+0.16(+0.44%)
Mar 05, 2013	37.08	37.46	36.90	37.20	4,593,141	+0.38(+1.03%)
Mar 04, 2013	36.93	37.00	36.58	36.82	4,935,356	-0.24(-0.65%)

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.