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 (%)
May 29, 2009	42.18	42.50	41.43	42.13	8,401,411	+0.37(+0.89%)
May 28, 2009	39.88	41.97	39.57	41.76	9,704,192	+1.59(+3.96%)
May 27, 2009	41.47	41.91	40.05	40.17	7,183,798	-0.75(-1.84%)
May 26, 2009	39.21	40.97	38.68	40.92	7,554,062	+1.11(+2.80%)
May 22, 2009	40.11	40.76	39.58	39.81	4,570,212	-0.10(-0.25%)
May 21, 2009	40.53	40.72	39.12	39.91	7,309,429	-1.27(-3.09%)
May 20, 2009	42.13	43.31	41.03	41.18	9,526,434	-0.23(-0.55%)
May 19, 2009	41.03	42.26	40.78	41.41	7,356,340	+0.42(+1.02%)
May 18, 2009	39.65	41.23	39.39	40.99	6,700,347	+2.01(+5.16%)
May 15, 2009	41.03	41.25	38.67	38.97	9,848,711	-2.34(-5.66%)
May 14, 2009	41.00	41.63	40.09	41.31	8,478,287	-0.15(-0.35%)
May 13, 2009	42.57	42.80	40.89	41.46	10,168,988	-0.75(-1.78%)
May 12, 2009	42.70	43.36	41.35	42.21	14,424,375	+0.01(+0.02%)
May 11, 2009	41.82	42.50	41.14	42.20	9,188,521	-0.31(-0.74%)
May 08, 2009	40.76	43.29	40.70	42.52	11,953,566	+2.50(+6.24%)
May 07, 2009	41.61	42.54	39.53	40.02	11,325,203	-0.63(-1.54%)
May 06, 2009	38.88	40.99	38.02	40.65	17,498,550	+4.35(+11.99%)
May 05, 2009	37.67	37.91	35.56	36.30	9,382,382	-1.80(-4.72%)
May 04, 2009	37.84	38.15	37.73	38.09	9,509,612	+2.03(+5.62%)

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.