Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.86 38.32 37.08 37.24 6,745,459 -1.50(-3.87%)
Sep 29, 2011 38.59 39.23 37.72 38.74 7,174,436 +0.84(+2.22%)
Sep 28, 2011 39.54 39.78 37.86 37.90 6,197,278 -1.49(-3.79%)
Sep 27, 2011 39.64 40.39 39.16 39.39 5,003,457 +0.81(+2.11%)
Sep 26, 2011 37.46 38.67 37.26 38.57 8,213,357 +1.38(+3.72%)
Sep 23, 2011 37.67 38.31 37.04 37.19 7,500,842 -1.03(-2.71%)
Sep 22, 2011 39.89 40.02 37.34 38.22 11,787,746 -3.16(-7.63%)
Sep 21, 2011 43.30 43.50 41.31 41.38 5,183,552 -2.19(-5.03%)
Sep 20, 2011 43.62 44.46 43.28 43.57 6,322,500 +0.22(+0.50%)
Sep 19, 2011 43.36 43.70 42.60 43.36 5,666,405 -1.05(-2.36%)
Sep 16, 2011 44.50 44.59 43.40 44.40 6,678,629 +0.08(+0.18%)
Sep 15, 2011 44.05 44.44 43.69 44.32 6,029,184 +0.84(+1.93%)
Sep 14, 2011 43.22 43.99 42.67 43.48 8,117,071 +0.41(+0.95%)
Sep 13, 2011 42.75 43.40 42.41 43.07 7,844,981 +0.35(+0.82%)
Sep 12, 2011 41.82 42.77 41.56 42.73 7,244,700 +0.40(+0.93%)
Sep 09, 2011 43.29 43.59 41.99 42.33 5,980,721 -1.63(-3.70%)
Sep 08, 2011 44.54 45.50 43.58 43.96 5,195,318 -0.51(-1.14%)
Sep 07, 2011 43.35 44.53 43.22 44.47 5,287,679 +1.70(+3.98%)
Sep 06, 2011 41.90 42.84 41.63 42.77 4,352,182 -0.52(-1.19%)
Sep 02, 2011 43.68 43.99 43.04 43.28 3,720,223 -1.32(-2.96%)
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.