Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.43	44.57	43.56	43.62	4,628,927	-0.68(-1.53%)
Feb 26, 2015	45.84	45.99	44.09	44.30	5,027,184	-2.05(-4.43%)
Feb 25, 2015	45.84	46.41	45.31	46.35	4,738,345	+0.43(+0.94%)
Feb 24, 2015	45.73	45.96	45.25	45.92	4,225,501	+0.63(+1.39%)
Feb 23, 2015	44.73	45.60	44.39	45.29	3,196,022	+0.09(+0.20%)
Feb 20, 2015	45.45	45.83	44.85	45.20	3,912,694	-0.42(-0.92%)
Feb 19, 2015	44.17	45.89	44.04	45.62	5,987,648	+0.33(+0.72%)
Feb 18, 2015	45.94	46.64	45.00	45.29	9,657,710	-1.91(-4.05%)
Feb 17, 2015	46.83	47.51	46.61	47.20	6,468,904	+0.13(+0.27%)
Feb 13, 2015	47.22	47.08	47.08	47.08	6,879,809	+0.49(+1.05%)
Feb 12, 2015	46.45	46.94	46.10	46.59	6,966,030	+0.84(+1.83%)
Feb 11, 2015	44.62	45.78	44.23	45.75	5,483,823	+0.30(+0.65%)
Feb 10, 2015	45.82	45.84	44.40	45.45	6,010,645	-0.39(-0.85%)
Feb 09, 2015	46.49	46.64	45.77	45.84	5,564,973	-0.38(-0.83%)
Feb 06, 2015	46.54	46.68	45.94	46.23	6,855,540	+0.19(+0.42%)
Feb 05, 2015	45.71	46.32	45.38	46.03	7,412,090	+0.71(+1.56%)
Feb 04, 2015	44.43	45.52	44.16	45.33	7,422,896	-0.05(-0.11%)
Feb 03, 2015	45.18	45.99	44.85	45.38	9,103,651	+0.87(+1.96%)

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.