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 (%)
Nov 28, 2014	42.29	42.46	41.35	41.60	7,717,793	-3.56(-7.89%)
Nov 26, 2014	45.39	45.16	45.16	45.16	3,827,223	-0.54(-1.17%)
Nov 25, 2014	47.16	47.18	45.45	45.69	5,863,906	-1.07(-2.28%)
Nov 24, 2014	47.29	47.40	46.26	46.76	4,812,644	-0.64(-1.35%)
Nov 21, 2014	48.02	48.30	47.01	47.40	6,157,057	+0.31(+0.66%)
Nov 20, 2014	45.79	47.16	45.60	47.09	5,303,785	+1.36(+2.98%)
Nov 19, 2014	45.72	46.03	44.98	45.73	3,939,542	+0.24(+0.53%)
Nov 18, 2014	44.85	45.76	44.64	45.49	5,172,608	+0.45(+1.00%)
Nov 17, 2014	45.00	45.43	44.46	45.04	4,030,874	-0.23(-0.51%)
Nov 14, 2014	44.66	45.34	44.42	45.27	3,832,637	+0.63(+1.42%)
Nov 13, 2014	44.75	45.14	43.92	44.64	5,773,347	-0.56(-1.23%)
Nov 12, 2014	45.27	45.84	44.91	45.19	5,293,160	-0.35(-0.76%)
Nov 11, 2014	45.26	45.75	44.54	45.54	3,853,666	+0.25(+0.54%)
Nov 10, 2014	46.53	46.85	44.88	45.29	8,720,813	-0.58(-1.26%)
Nov 07, 2014	44.61	45.89	44.54	45.87	9,611,067	+1.74(+3.95%)
Nov 06, 2014	43.25	44.13	43.01	44.13	7,262,699	+0.66(+1.53%)
Nov 05, 2014	42.18	43.78	42.10	43.46	12,636,602	+3.95(+10.00%)
Nov 04, 2014	40.23	40.59	39.11	39.51	8,608,763	-1.78(-4.30%)

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.