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 (%)
Mar 28, 2013	39.15	39.26	38.60	38.65	5,454,954	-0.49(-1.26%)
Mar 27, 2013	39.01	39.28	38.88	39.15	2,547,383	-0.05(-0.12%)
Mar 26, 2013	39.21	39.36	38.92	39.20	3,318,513	+0.13(+0.33%)
Mar 25, 2013	39.50	39.84	38.94	39.07	3,542,440	-0.20(-0.51%)
Mar 22, 2013	39.20	39.46	39.02	39.26	3,610,859	+0.27(+0.70%)
Mar 21, 2013	38.91	39.53	38.81	38.99	4,275,836	-0.14(-0.35%)
Mar 20, 2013	39.53	39.74	38.85	39.13	4,224,739	-0.10(-0.26%)
Mar 19, 2013	39.69	39.82	38.93	39.23	5,573,655	-0.49(-1.22%)
Mar 18, 2013	39.48	40.07	39.29	39.72	4,642,986	-0.06(-0.15%)
Mar 15, 2013	39.39	40.10	39.30	39.78	7,129,358	+0.26(+0.66%)
Mar 14, 2013	38.20	39.59	38.16	39.52	6,012,654	+1.36(+3.57%)
Mar 13, 2013	37.89	38.70	37.89	38.15	5,291,701	+0.02(+0.05%)
Mar 12, 2013	38.28	38.57	38.01	38.13	4,537,482	-0.07(-0.18%)
Mar 11, 2013	38.24	38.35	37.72	38.20	3,806,179	-0.19(-0.50%)
Mar 08, 2013	38.23	38.44	38.08	38.39	3,938,567	+0.31(+0.81%)
Mar 07, 2013	37.08	38.14	37.07	38.09	5,840,317	+1.00(+2.71%)
Mar 06, 2013	37.03	37.32	36.77	37.08	4,151,800	+0.16(+0.44%)
Mar 05, 2013	36.80	37.18	36.63	36.92	4,627,741	+0.38(+1.03%)
Mar 04, 2013	36.65	36.72	36.30	36.54	4,972,534	-0.24(-0.65%)

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.