Indicators

Devon Energy (NY: DVN )

50.41 +0.07 (+0.14%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.26	36.35	35.81	35.96	5,682,559	-0.33(-0.92%)
Jun 27, 2013	36.94	37.18	36.21	36.29	5,595,078	-0.44(-1.19%)
Jun 26, 2013	37.07	37.08	36.45	36.72	3,108,416	-0.06(-0.15%)
Jun 25, 2013	36.34	36.91	36.00	36.78	5,049,152	+0.72(+2.00%)
Jun 24, 2013	36.61	36.63	35.80	36.06	6,295,487	-0.97(-2.62%)
Jun 21, 2013	36.87	37.11	36.58	37.03	7,960,860	+0.50(+1.37%)
Jun 20, 2013	37.22	37.28	36.41	36.53	6,006,324	-0.98(-2.62%)
Jun 19, 2013	38.30	38.44	37.51	37.51	4,258,130	-0.81(-2.12%)
Jun 18, 2013	38.08	38.52	38.03	38.33	3,547,444	+0.21(+0.55%)
Jun 17, 2013	38.00	38.34	37.86	38.12	3,709,799	+0.47(+1.25%)
Jun 14, 2013	38.12	38.28	37.54	37.65	3,550,424	-0.50(-1.31%)
Jun 13, 2013	37.78	38.22	37.58	38.15	3,315,707	+0.35(+0.92%)
Jun 12, 2013	38.64	38.64	37.67	37.80	3,876,852	-0.35(-0.91%)
Jun 11, 2013	38.39	38.46	37.97	38.15	3,858,364	-0.66(-1.71%)
Jun 10, 2013	39.20	39.24	38.58	38.81	2,839,729	-0.43(-1.11%)
Jun 07, 2013	38.78	39.28	38.52	39.24	4,857,165	+0.70(+1.83%)
Jun 06, 2013	40.00	40.04	37.85	38.54	11,259,278	-0.56(-1.43%)
Jun 05, 2013	39.45	39.51	39.06	39.10	4,348,669	-0.42(-1.07%)
Jun 04, 2013	39.62	39.85	39.28	39.52	2,878,633	-0.21(-0.52%)

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.