Skip to main content

Devon Energy (NY: DVN )

46.71 -0.66 (-1.39%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.507 7.568 7.466 7.568 728,764 +0.10(+1.37%)
Nov 27, 2002 7.322 7.512 7.305 7.466 1,265,431 +0.17(+2.31%)
Nov 26, 2002 7.446 7.446 7.264 7.297 2,422,258 -0.17(-2.21%)
Nov 25, 2002 7.474 7.528 7.360 7.462 2,802,523 -0.01(-0.15%)
Nov 22, 2002 7.661 7.661 7.471 7.474 3,772,697 -0.19(-2.44%)
Nov 21, 2002 7.735 7.776 7.568 7.661 3,810,511 -0.03(-0.43%)
Nov 20, 2002 7.520 7.722 7.500 7.694 4,297,565 +0.19(+2.58%)
Nov 19, 2002 7.588 7.611 7.454 7.500 2,836,707 -0.09(-1.15%)
Nov 18, 2002 7.438 7.702 7.365 7.588 7,907,205 +0.22(+3.03%)
Nov 15, 2002 7.157 7.380 7.129 7.365 3,370,651 +0.18(+2.44%)
Nov 14, 2002 7.006 7.304 7.006 7.190 5,464,073 +0.19(+2.64%)
Nov 13, 2002 7.322 7.322 6.965 7.005 7,080,424 -0.32(-4.33%)
Nov 12, 2002 7.429 7.547 7.322 7.322 3,160,703 -0.11(-1.45%)
Nov 11, 2002 7.562 7.562 7.413 7.429 2,176,009 -0.13(-1.75%)
Nov 08, 2002 7.686 7.719 7.530 7.562 5,821,346 -0.16(-2.03%)
Nov 07, 2002 8.233 8.272 7.719 7.719 4,489,058 -0.51(-6.22%)
Nov 06, 2002 8.190 8.294 8.066 8.231 1,830,231 +0.04(+0.50%)
Nov 05, 2002 8.231 8.330 8.142 8.190 2,769,851 -0.07(-0.90%)
Nov 04, 2002 8.447 8.504 8.264 8.264 1,871,978 -0.18(-2.15%)
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.