Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.165	8.173	8.117	8.158	687,925	+0.00(+0.06%)
Nov 26, 2003	8.132	8.171	8.102	8.153	2,246,798	+0.04(+0.47%)
Nov 25, 2003	7.958	8.173	7.952	8.115	3,170,082	+0.13(+1.68%)
Nov 24, 2003	8.003	8.016	7.950	7.981	2,529,349	+0.02(+0.27%)
Nov 21, 2003	8.024	7.998	7.924	7.960	2,431,031	-0.06(-0.80%)
Nov 20, 2003	8.016	8.120	7.991	8.024	2,917,177	-0.00(-0.06%)
Nov 19, 2003	8.013	8.056	7.970	8.029	2,799,497	-0.00(-0.02%)
Nov 18, 2003	8.125	8.125	8.001	8.031	4,218,003	-0.17(-2.08%)
Nov 17, 2003	8.305	8.305	8.099	8.201	1,934,902	-0.10(-1.25%)
Nov 14, 2003	8.264	8.388	8.231	8.305	3,431,457	+0.02(+0.22%)
Nov 13, 2003	8.247	8.295	8.165	8.287	3,114,721	+0.07(+0.82%)
Nov 12, 2003	8.100	8.216	8.099	8.219	2,857,278	+0.12(+1.47%)
Nov 11, 2003	8.094	8.130	8.033	8.100	2,726,893	+0.01(+0.08%)
Nov 10, 2003	8.052	8.157	8.052	8.094	2,882,085	+0.04(+0.53%)
Nov 07, 2003	8.099	8.100	8.047	8.051	4,487,848	-0.06(-0.75%)
Nov 06, 2003	8.158	8.208	8.087	8.112	9,009,277	+0.14(+1.70%)
Nov 05, 2003	7.909	7.998	7.818	7.976	3,648,967	+0.12(+1.49%)
Nov 04, 2003	7.909	7.909	7.836	7.859	2,225,319	-0.08(-1.06%)

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.