Skip to main content

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

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.