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 (%)
Feb 28, 2003	7.965	8.092	7.963	7.965	6,523,410	+0.03(+0.42%)
Feb 27, 2003	8.314	8.324	7.932	7.932	7,227,793	-0.37(-4.48%)
Feb 26, 2003	8.097	8.304	8.066	8.304	9,844,721	+0.17(+2.13%)
Feb 25, 2003	8.023	8.201	7.992	8.130	15,679,179	+0.15(+1.86%)
Feb 24, 2003	7.808	8.094	7.808	7.982	17,115,176	+0.01(+0.15%)
Feb 21, 2003	7.602	7.970	7.602	7.970	5,512,826	+0.29(+3.77%)
Feb 20, 2003	7.717	7.767	7.681	7.681	2,668,667	-0.04(-0.47%)
Feb 19, 2003	7.676	7.722	7.593	7.717	2,848,999	+0.02(+0.32%)
Feb 18, 2003	7.626	7.697	7.618	7.692	3,480,463	+0.08(+1.11%)
Feb 14, 2003	7.511	7.631	7.478	7.608	2,197,868	+0.10(+1.30%)
Feb 13, 2003	7.486	7.560	7.382	7.511	2,479,258	+0.02(+0.33%)
Feb 12, 2003	7.587	7.602	7.453	7.486	2,787,275	-0.10(-1.33%)
Feb 11, 2003	7.701	7.725	7.552	7.587	3,018,741	-0.11(-1.48%)
Feb 10, 2003	7.686	7.760	7.651	7.701	3,848,690	+0.01(+0.19%)
Feb 07, 2003	7.742	7.755	7.597	7.686	2,972,448	-0.06(-0.73%)
Feb 06, 2003	7.716	7.742	7.552	7.742	4,363,060	+0.03(+0.34%)
Feb 05, 2003	7.767	7.798	7.707	7.716	3,282,884	-0.05(-0.66%)
Feb 04, 2003	7.535	7.783	7.479	7.767	3,432,354	+0.16(+2.06%)

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.