Indicators

Devon Energy (NY: DVN )

50.98 +0.12 (+0.24%)

Official Closing 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 28, 2011	60.86	61.53	60.55	61.49	4,414,934	+0.73(+1.21%)
Feb 25, 2011	59.63	60.84	59.63	60.76	5,068,108	+1.34(+2.26%)
Feb 24, 2011	60.06	60.33	59.16	59.41	6,320,210	-0.89(-1.47%)
Feb 23, 2011	58.91	60.64	58.91	60.30	7,423,307	+1.49(+2.53%)
Feb 22, 2011	59.52	60.32	58.42	58.81	4,682,002	-0.50(-0.84%)
Feb 18, 2011	58.74	59.51	58.53	59.31	4,678,536	+0.73(+1.24%)
Feb 17, 2011	57.90	58.89	57.90	58.59	3,899,852	+0.61(+1.04%)
Feb 16, 2011	59.34	59.41	57.50	57.98	10,027,840	-1.26(-2.13%)
Feb 15, 2011	59.26	59.39	58.51	59.24	4,666,456	-0.09(-0.16%)
Feb 14, 2011	59.14	59.97	58.71	59.34	4,682,451	+1.21(+2.08%)
Feb 11, 2011	58.32	58.48	57.81	58.13	3,041,530	-0.05(-0.08%)
Feb 10, 2011	57.68	58.54	57.58	58.17	3,378,272	+0.43(+0.75%)
Feb 09, 2011	58.28	58.43	57.36	57.74	3,867,293	-0.53(-0.91%)
Feb 08, 2011	58.50	58.67	57.85	58.28	4,284,943	-0.22(-0.37%)
Feb 07, 2011	58.85	59.41	58.23	58.49	5,641,104	-1.15(-1.93%)
Feb 04, 2011	59.80	60.19	58.85	59.64	2,962,368	-0.20(-0.34%)
Feb 03, 2011	60.13	60.34	59.01	59.84	3,704,474	-0.34(-0.56%)
Feb 02, 2011	59.48	60.59	59.47	60.18	5,047,108	+0.03(+0.04%)

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.