Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	36.99	37.24	36.79	37.04	6,174,949	+0.08(+0.22%)
Feb 27, 2013	36.56	37.16	36.55	36.95	4,599,359	+0.28(+0.76%)
Feb 26, 2013	37.09	37.14	35.96	36.67	7,569,372	-0.18(-0.50%)
Feb 25, 2013	37.86	38.04	36.84	36.86	7,070,982	-0.67(-1.78%)
Feb 22, 2013	37.75	37.87	37.10	37.53	6,659,291	+0.07(+0.18%)
Feb 21, 2013	38.46	38.51	37.46	37.46	9,573,622	-1.15(-2.99%)
Feb 20, 2013	41.38	41.38	38.06	38.61	13,713,577	-2.73(-6.60%)
Feb 19, 2013	40.59	41.37	40.44	41.34	8,709,672	+0.90(+2.23%)
Feb 15, 2013	41.57	41.57	40.09	40.44	7,849,974	-0.96(-2.32%)
Feb 14, 2013	41.72	42.18	41.23	41.40	7,933,084	-0.56(-1.33%)
Feb 13, 2013	41.18	42.15	41.12	41.96	12,261,669	+1.33(+3.28%)
Feb 12, 2013	40.82	40.95	40.31	40.63	3,769,558	-0.12(-0.28%)
Feb 11, 2013	41.14	41.24	40.48	40.75	3,918,693	-0.49(-1.19%)
Feb 08, 2013	40.61	41.29	40.40	41.24	5,133,635	+0.63(+1.55%)
Feb 07, 2013	39.79	41.21	39.75	40.61	9,543,963	+0.96(+2.41%)
Feb 06, 2013	39.43	39.90	39.34	39.66	4,136,573	+0.63(+1.61%)
Feb 04, 2013	39.40	39.60	38.96	39.03	3,664,886	-0.57(-1.45%)

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.