Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.30	42.77	41.59	42.30	8,348,312	+0.31(+0.74%)
May 27, 2010	40.94	41.99	40.55	41.99	9,335,063	+2.05(+5.13%)
May 26, 2010	40.99	40.99	39.76	39.94	17,366	-0.38(-0.95%)
May 25, 2010	39.41	40.38	38.81	40.33	144,910	-0.08(-0.20%)
May 24, 2010	41.75	41.77	40.37	40.40	5,958,374	-1.38(-3.30%)
May 21, 2010	40.36	42.07	39.78	41.78	9,475,459	+1.04(+2.55%)
May 20, 2010	40.98	41.75	40.74	40.74	6,122	-2.04(-4.77%)
May 19, 2010	43.16	43.28	41.70	42.78	8,094,042	-0.11(-0.26%)
May 18, 2010	43.86	44.30	42.68	42.90	830	-0.41(-0.95%)
May 17, 2010	43.92	44.11	42.41	43.31	6,255,870	-0.46(-1.04%)
May 14, 2010	43.76	44.62	43.05	43.76	8,146,344	-1.03(-2.31%)
May 13, 2010	45.33	45.91	44.64	44.80	9,672,186	-1.29(-2.80%)
May 12, 2010	45.05	46.81	45.05	46.09	8,062,942	+1.13(+2.50%)
May 11, 2010	45.25	45.41	44.89	44.96	150	+0.03(+0.07%)
May 10, 2010	44.50	45.00	44.36	44.93	7,808,713	+2.15(+5.02%)
May 07, 2010	43.60	44.51	42.33	42.78	10,043,449	-0.96(-2.20%)
May 06, 2010	43.81	45.33	41.04	43.74	5,299	+0.25(+0.56%)
May 05, 2010	44.76	45.47	43.47	43.50	12,970,003	-0.46(-1.04%)
May 04, 2010	44.52	44.54	43.44	43.96	1,358	-1.18(-2.61%)

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.