Indicators

Devon Energy (NY: DVN )

45.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.506	7.567	7.464	7.567	728,891	+0.10(+1.37%)
Nov 27, 2002	7.321	7.511	7.304	7.464	1,265,650	+0.17(+2.31%)
Nov 26, 2002	7.445	7.445	7.263	7.296	2,422,678	-0.17(-2.21%)
Nov 25, 2002	7.473	7.527	7.359	7.461	2,803,008	-0.01(-0.15%)
Nov 22, 2002	7.659	7.659	7.469	7.473	3,773,350	-0.19(-2.44%)
Nov 21, 2002	7.734	7.775	7.567	7.659	3,811,172	-0.03(-0.43%)
Nov 20, 2002	7.519	7.721	7.499	7.692	4,298,310	+0.19(+2.58%)
Nov 19, 2002	7.587	7.610	7.453	7.499	2,837,199	-0.09(-1.15%)
Nov 18, 2002	7.436	7.701	7.364	7.587	7,908,575	+0.22(+3.03%)
Nov 15, 2002	7.155	7.378	7.127	7.364	3,371,235	+0.18(+2.44%)
Nov 14, 2002	7.005	7.302	7.005	7.188	5,465,020	+0.19(+2.64%)
Nov 13, 2002	7.321	7.321	6.964	7.003	7,081,651	-0.32(-4.33%)
Nov 12, 2002	7.428	7.545	7.321	7.321	3,161,251	-0.11(-1.45%)
Nov 11, 2002	7.560	7.560	7.412	7.428	2,176,386	-0.13(-1.75%)
Nov 08, 2002	7.684	7.717	7.529	7.560	5,822,355	-0.16(-2.03%)
Nov 07, 2002	8.231	8.271	7.717	7.717	4,489,836	-0.51(-6.22%)
Nov 06, 2002	8.188	8.292	8.064	8.229	1,830,548	+0.04(+0.50%)
Nov 05, 2002	8.229	8.329	8.140	8.188	2,770,331	-0.07(-0.90%)
Nov 04, 2002	8.446	8.502	8.263	8.263	1,872,303	-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.