Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	54.26	55.26	54.24	54.51	3,845,561	+0.60(+1.12%)
May 23, 2011	54.35	54.64	53.79	53.91	5,657,881	-1.48(-2.67%)
May 20, 2011	55.20	55.79	54.35	55.39	5,183,929	+0.21(+0.39%)
May 19, 2011	55.79	55.83	54.60	55.18	3,117,598	-0.32(-0.58%)
May 18, 2011	54.84	56.04	54.60	55.50	4,063,938	+0.80(+1.45%)
May 17, 2011	54.38	54.91	53.82	54.70	4,568,254	+0.03(+0.05%)
May 16, 2011	54.68	55.87	54.27	54.68	3,598,919	-0.16(-0.29%)
May 13, 2011	55.10	55.36	54.15	54.84	4,705,069	-0.09(-0.16%)
May 12, 2011	55.37	55.44	54.24	54.92	8,415,144	-0.68(-1.21%)
May 11, 2011	56.79	56.81	55.26	55.60	5,890,069	-1.55(-2.71%)
May 10, 2011	56.99	57.30	56.37	57.15	4,162,027	-0.05(-0.08%)
May 09, 2011	56.57	57.50	56.45	57.20	5,012,299	+1.29(+2.31%)
May 06, 2011	56.18	57.66	55.22	55.91	5,058,516	+0.11(+0.19%)
May 05, 2011	56.33	56.73	55.17	55.80	6,110,693	-1.00(-1.77%)
May 04, 2011	57.46	57.75	56.17	56.80	6,087,437	-1.58(-2.70%)
May 03, 2011	59.68	59.75	57.83	58.38	5,004,370	-1.37(-2.29%)

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.