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 31, 2012	40.26	40.69	39.81	39.88	3,281,181	-0.05(-0.14%)
Oct 26, 2012	40.30	39.94	39.94	39.94	3,219,829	-0.40(-1.00%)
Oct 25, 2012	40.62	40.79	39.69	40.34	3,098,314	+0.08(+0.19%)
Oct 24, 2012	40.97	41.13	40.22	40.27	3,682,454	-0.56(-1.38%)
Oct 23, 2012	41.35	41.52	40.75	40.83	4,147,478	-1.65(-3.89%)
Oct 19, 2012	42.88	43.17	42.34	42.48	3,654,497	-0.45(-1.04%)
Oct 18, 2012	42.80	43.08	42.59	42.93	3,676,424	-0.11(-0.25%)
Oct 17, 2012	42.00	43.13	42.00	43.04	3,456,529	+0.93(+2.20%)
Oct 16, 2012	42.12	42.31	41.88	42.11	2,874,832	+0.34(+0.82%)
Oct 15, 2012	41.91	42.19	41.45	41.77	3,248,822	-0.27(-0.65%)
Oct 12, 2012	42.26	42.55	41.71	42.04	2,503,790	-0.17(-0.41%)
Oct 11, 2012	41.83	42.58	41.60	42.21	4,020,415	+0.77(+1.87%)
Oct 10, 2012	41.71	42.07	41.32	41.44	2,094,210	-0.40(-0.97%)
Oct 09, 2012	41.12	41.97	41.11	41.84	3,308,085	+0.75(+1.82%)
Oct 08, 2012	40.74	41.32	40.63	41.10	3,109,339	-0.03(-0.07%)
Oct 05, 2012	41.80	41.82	40.90	41.13	3,960,121	-0.55(-1.32%)
Oct 04, 2012	41.50	41.77	41.13	41.67	3,013,328	+0.47(+1.15%)
Oct 03, 2012	42.00	42.09	41.03	41.20	3,228,984	-0.99(-2.34%)
Oct 02, 2012	42.09	42.37	41.51	42.19	4,467,171	+0.54(+1.30%)

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.