Indicators

Devon Energy (NY: DVN )

45.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	49.84	50.17	49.24	49.38	5,714,252	-0.45(-0.91%)
Feb 28, 2012	50.79	50.94	49.62	49.83	5,863,749	-0.79(-1.56%)
Feb 27, 2012	50.50	51.29	50.26	50.62	4,832,796	-0.03(-0.05%)
Feb 24, 2012	50.63	51.09	50.18	50.65	4,004,152	+0.07(+0.13%)
Feb 23, 2012	50.38	50.66	49.70	50.58	5,449,733	+0.22(+0.44%)
Feb 22, 2012	50.46	50.91	50.08	50.36	4,389,062	-0.32(-0.62%)
Feb 21, 2012	50.99	51.02	50.39	50.67	5,088,099	+0.19(+0.37%)
Feb 17, 2012	51.29	51.37	50.09	50.48	8,669,060	-0.05(-0.09%)
Feb 16, 2012	49.24	50.80	49.10	50.53	15,104,201	+2.24(+4.63%)
Feb 15, 2012	45.92	48.64	45.54	48.29	19,021,680	+3.23(+7.17%)
Feb 14, 2012	44.31	45.59	44.29	45.06	6,704,434	+0.85(+1.92%)
Feb 13, 2012	44.44	44.64	43.63	44.21	4,851,982	+0.67(+1.53%)
Feb 10, 2012	43.28	43.96	43.20	43.55	5,311,041	-1.06(-2.39%)
Feb 09, 2012	44.66	45.03	43.92	44.61	4,786,399	-0.02(-0.05%)
Feb 08, 2012	44.63	44.89	43.96	44.63	4,613,589	+0.16(+0.36%)
Feb 07, 2012	43.25	44.63	42.87	44.47	5,470,001	+1.05(+2.42%)
Feb 06, 2012	42.54	43.53	42.31	43.42	6,946,712	+0.67(+1.58%)
Feb 03, 2012	43.65	43.67	42.67	42.74	6,053,588	-0.31(-0.72%)
Feb 02, 2012	43.02	43.40	42.46	43.05	5,696,933	+0.11(+0.27%)

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.