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 (%)
Oct 29, 2010	43.29	43.80	43.19	43.63	3,482,310	+0.19(+0.45%)
Oct 28, 2010	43.69	43.73	43.10	43.43	3,034,082	+0.03(+0.06%)
Oct 27, 2010	42.98	43.47	42.78	43.41	4,186,235	-0.22(-0.51%)
Oct 25, 2010	44.02	44.22	43.43	43.63	4,762,267	-0.14(-0.32%)
Oct 22, 2010	44.70	44.70	43.42	43.77	5,367,874	-0.77(-1.72%)
Oct 21, 2010	45.41	45.47	44.00	44.53	6,498,329	-0.73(-1.62%)
Oct 20, 2010	44.94	45.53	44.90	45.27	4,901,830	+0.39(+0.87%)
Oct 19, 2010	45.49	45.68	44.58	44.88	4,686,930	-1.33(-2.88%)
Oct 18, 2010	45.33	46.37	45.22	46.20	4,944,736	+0.81(+1.77%)
Oct 15, 2010	45.53	45.63	44.95	45.40	4,048,210	+0.09(+0.21%)
Oct 14, 2010	45.41	45.68	45.06	45.31	3,415,316	-0.05(-0.12%)
Oct 13, 2010	45.15	45.66	44.90	45.36	4,086,103	+0.51(+1.14%)
Oct 12, 2010	44.70	45.01	44.25	44.85	3,191,543	-0.20(-0.45%)
Oct 11, 2010	44.77	45.33	44.70	45.05	3,060,511	+0.25(+0.55%)
Oct 08, 2010	44.80	44.94	44.11	44.80	3,618,025	+0.63(+1.43%)
Oct 07, 2010	44.74	44.92	43.76	44.17	298	-0.32(-0.71%)
Oct 06, 2010	43.86	44.62	43.61	44.49	4,879,277	+0.62(+1.41%)
Oct 05, 2010	43.71	43.98	43.40	43.87	3,731,938	+0.69(+1.60%)
Oct 04, 2010	43.61	43.96	42.84	43.18	3,831,911	-0.60(-1.38%)

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.