The closing price for Devon Energy (DVN) in 2011 was $41.29, on December 30, 2011. It was down 20.9% for the year. The latest price is $37.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $41.29 | $41.83 | $41.25 | $41.29 | 1,522,711 |
December 29 2011 | $40.87 | $41.57 | $40.83 | $41.48 | 2,165,181 |
December 28 2011 | $41.52 | $41.65 | $40.67 | $40.73 | 2,199,545 |
December 27 2011 | $41.67 | $42.11 | $41.46 | $41.53 | 1,833,080 |
December 23 2011 | $41.94 | $42.04 | $41.21 | $41.63 | 2,024,850 |
December 22 2011 | $41.75 | $42.23 | $41.59 | $41.87 | 3,302,557 |
December 21 2011 | $40.74 | $41.70 | $40.37 | $41.59 | 2,899,905 |
December 20 2011 | $40.15 | $41.05 | $40.15 | $40.76 | 2,982,882 |
December 19 2011 | $40.37 | $40.51 | $39.19 | $39.32 | 3,583,512 |
December 16 2011 | $40.65 | $40.93 | $39.94 | $40.25 | 4,637,116 |
December 15 2011 | $41.49 | $41.67 | $40.12 | $40.19 | 4,243,474 |
December 14 2011 | $41.57 | $41.75 | $40.33 | $40.67 | 3,825,225 |
December 13 2011 | $42.92 | $44.09 | $41.84 | $42.21 | 3,292,558 |
December 12 2011 | $43.41 | $43.50 | $42.08 | $42.66 | 2,901,609 |
December 09 2011 | $42.56 | $44.33 | $42.53 | $44.21 | 3,981,997 |
December 08 2011 | $43.68 | $44.06 | $42.17 | $42.33 | 3,332,876 |
December 07 2011 | $44.23 | $44.58 | $43.57 | $44.17 | 3,417,194 |
December 06 2011 | $44.11 | $44.83 | $43.77 | $44.51 | 3,140,095 |
December 05 2011 | $44.46 | $45.09 | $43.63 | $44.07 | 3,604,132 |
December 02 2011 | $43.77 | $44.19 | $43.32 | $43.43 | 3,417,687 |
December 01 2011 | $43.38 | $43.90 | $42.90 | $43.24 | 2,258,721 |
November 30 2011 | $42.80 | $43.99 | $42.65 | $43.47 | 4,612,361 |
November 29 2011 | $40.88 | $41.48 | $40.50 | $41.12 | 3,448,341 |
November 28 2011 | $40.39 | $41.01 | $40.01 | $40.41 | 2,648,326 |
November 25 2011 | $39.24 | $39.69 | $38.89 | $38.91 | 1,412,334 |
Daily pricing data for Devon Energy dates back to 7/30/1985, and may be incomplete.
