Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.55	44.55	43.98	44.34	4,095,890	-0.21(-0.47%)
Dec 28, 2006	44.72	44.94	44.31	44.55	3,282,582	-0.06(-0.13%)
Dec 27, 2006	44.49	44.69	43.78	44.61	5,358,817	+0.20(+0.45%)
Dec 26, 2006	45.28	45.37	44.20	44.41	4,560,335	-0.61(-1.35%)
Dec 22, 2006	45.38	45.47	44.82	45.02	3,168,210	-0.35(-0.77%)
Dec 21, 2006	45.48	45.77	44.86	45.37	4,533,860	-0.03(-0.07%)
Dec 20, 2006	46.12	46.30	45.29	45.40	6,223,260	-0.44(-0.97%)
Dec 19, 2006	44.48	46.05	44.29	45.85	7,257,142	+0.75(+1.67%)
Dec 18, 2006	46.72	46.78	44.84	45.09	8,785,121	-1.63(-3.48%)
Dec 15, 2006	47.76	47.88	46.49	46.72	6,983,013	-1.04(-2.19%)
Dec 14, 2006	47.30	47.92	47.10	47.76	6,884,224	+0.79(+1.67%)
Dec 13, 2006	47.20	47.65	46.58	46.98	6,075,001	+0.04(+0.08%)
Dec 12, 2006	47.20	47.65	46.54	46.94	8,155,170	-0.12(-0.25%)
Dec 11, 2006	47.40	47.42	46.42	47.06	8,342,461	-0.58(-1.22%)
Dec 08, 2006	48.68	48.81	47.55	47.64	7,581,799	-1.04(-2.15%)
Dec 07, 2006	48.47	48.89	47.78	48.68	5,682,114	+0.27(+0.56%)
Dec 06, 2006	48.93	49.24	48.41	48.41	5,300,724	-0.52(-1.07%)
Dec 05, 2006	48.54	49.09	48.19	48.93	6,420,082	+0.63(+1.31%)
Dec 04, 2006	48.50	48.51	47.74	48.30	3,821,913	-0.33(-0.68%)

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.