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 7.966 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.