Indicators

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

Month:

Year:

Range:

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.