Indicators

Devon Energy (NY: DVN )

50.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	46.04	46.09	45.54	45.88	5,597,027	+0.03(+0.07%)
Feb 25, 2010	44.60	45.90	44.44	45.84	5,446,424	+0.28(+0.61%)
Feb 24, 2010	45.34	45.86	45.07	45.56	3,750,154	+0.23(+0.51%)
Feb 23, 2010	46.35	46.42	45.15	45.33	6,766,361	-1.32(-2.83%)
Feb 22, 2010	47.95	47.95	46.55	46.65	4,575,977	-0.93(-1.96%)
Feb 19, 2010	46.72	47.84	46.63	47.58	5,603,259	+0.81(+1.72%)
Feb 18, 2010	46.38	47.01	46.37	46.77	5,102,054	+0.28(+0.60%)
Feb 17, 2010	46.97	47.23	46.14	46.50	7,263,421	+0.46(+1.00%)
Feb 16, 2010	45.76	46.12	45.46	46.04	4,519,769	+1.35(+3.01%)
Feb 12, 2010	43.95	44.69	44.69	44.69	5,054,981	-0.02(-0.04%)
Feb 11, 2010	43.97	45.13	43.91	44.71	5,039,004	+0.47(+1.05%)
Feb 10, 2010	44.70	44.84	43.35	44.24	5,929,518	-0.59(-1.32%)
Feb 09, 2010	44.71	45.61	44.30	44.84	5,783,865	+0.77(+1.75%)
Feb 08, 2010	44.39	45.04	43.84	44.06	4,672,590	-0.39(-0.88%)
Feb 05, 2010	44.46	44.77	43.08	44.46	7,003,997	-0.09(-0.19%)
Feb 04, 2010	46.42	46.42	44.45	44.54	6,831,416	-2.42(-5.15%)
Feb 03, 2010	47.38	47.62	46.67	46.96	4,950,746	-0.55(-1.16%)
Feb 02, 2010	46.50	47.62	46.20	47.51	5,338,729	+1.25(+2.70%)

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.