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	7.966	8.094	7.965	7.966	6,522,279	+0.03(+0.42%)
Feb 27, 2003	8.315	8.325	7.933	7.933	7,226,540	-0.37(-4.48%)
Feb 26, 2003	8.099	8.305	8.067	8.305	9,843,015	+0.17(+2.13%)
Feb 25, 2003	8.024	8.203	7.993	8.132	15,676,462	+0.15(+1.86%)
Feb 24, 2003	7.809	8.095	7.809	7.983	17,112,210	+0.01(+0.15%)
Feb 21, 2003	7.603	7.971	7.603	7.971	5,511,870	+0.29(+3.77%)
Feb 20, 2003	7.719	7.768	7.682	7.682	2,668,205	-0.04(-0.47%)
Feb 19, 2003	7.677	7.724	7.595	7.719	2,848,505	+0.02(+0.32%)
Feb 18, 2003	7.628	7.699	7.619	7.694	3,479,860	+0.08(+1.11%)
Feb 14, 2003	7.512	7.633	7.479	7.609	2,197,487	+0.10(+1.30%)
Feb 13, 2003	7.487	7.562	7.383	7.512	2,478,829	+0.02(+0.33%)
Feb 12, 2003	7.588	7.603	7.454	7.487	2,786,792	-0.10(-1.33%)
Feb 11, 2003	7.702	7.727	7.553	7.588	3,018,218	-0.11(-1.48%)
Feb 10, 2003	7.687	7.762	7.652	7.702	3,848,023	+0.01(+0.19%)
Feb 07, 2003	7.743	7.757	7.598	7.687	2,971,932	-0.06(-0.73%)
Feb 06, 2003	7.717	7.743	7.553	7.743	4,362,303	+0.03(+0.34%)
Feb 05, 2003	7.768	7.800	7.709	7.717	3,282,316	-0.05(-0.66%)
Feb 04, 2003	7.537	7.785	7.481	7.768	3,431,759	+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.