Indicators

Devon Energy (NY: DVN )

50.98 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	50.23	50.56	49.62	49.76	5,670,546	-0.45(-0.91%)
Feb 28, 2012	51.19	51.33	50.00	50.21	5,818,899	-0.79(-1.56%)
Feb 27, 2012	50.89	51.69	50.65	51.01	4,795,832	-0.03(-0.05%)
Feb 24, 2012	51.02	51.48	50.57	51.04	3,973,526	+0.07(+0.13%)
Feb 23, 2012	50.76	51.05	50.09	50.97	5,408,051	+0.22(+0.44%)
Feb 22, 2012	50.85	51.30	50.47	50.74	4,355,492	-0.32(-0.62%)
Feb 21, 2012	51.38	51.42	50.78	51.06	5,049,182	+0.19(+0.37%)
Feb 17, 2012	51.69	51.76	50.47	50.87	8,602,754	-0.05(-0.09%)
Feb 16, 2012	49.62	51.19	49.47	50.92	14,988,675	+2.25(+4.63%)
Feb 15, 2012	46.28	49.01	45.89	48.67	18,876,190	+3.26(+7.17%)
Feb 14, 2012	44.66	45.95	44.63	45.41	6,653,154	+0.86(+1.92%)
Feb 13, 2012	44.78	44.99	43.96	44.55	4,814,871	+0.67(+1.53%)
Feb 10, 2012	43.61	44.30	43.53	43.88	5,270,419	-1.07(-2.39%)
Feb 09, 2012	45.00	45.38	44.26	44.95	4,749,789	-0.02(-0.05%)
Feb 08, 2012	44.97	45.23	44.30	44.97	4,578,302	+0.16(+0.36%)
Feb 07, 2012	43.58	44.97	43.20	44.81	5,428,164	+1.06(+2.42%)
Feb 06, 2012	42.87	43.86	42.63	43.75	6,893,579	+0.68(+1.58%)
Feb 03, 2012	43.98	44.01	43.00	43.07	6,007,287	-0.31(-0.72%)
Feb 02, 2012	43.35	43.73	42.79	43.39	5,653,359	+0.12(+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.