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, 2005	31.72	32.30	29.75	30.93	8,334,965	-0.45(-1.43%)
Feb 25, 2005	30.41	31.70	30.39	31.38	9,095,192	+1.00(+3.31%)
Feb 24, 2005	29.72	30.40	29.53	30.38	5,383,905	+0.84(+2.84%)
Feb 23, 2005	29.42	29.66	29.18	29.54	3,702,512	+0.42(+1.43%)
Feb 22, 2005	29.22	29.78	29.10	29.12	6,260,299	+0.28(+0.99%)
Feb 18, 2005	28.24	28.98	28.10	28.84	4,205,902	+0.68(+2.42%)
Feb 17, 2005	29.02	29.08	28.11	28.16	4,741,358	-0.67(-2.34%)
Feb 16, 2005	28.06	28.92	27.97	28.83	4,874,163	+0.99(+3.54%)
Feb 15, 2005	27.85	28.11	27.71	27.85	3,841,519	+0.00(+0.00%)
Feb 14, 2005	28.16	28.25	27.85	27.85	3,639,286	-0.22(-0.80%)
Feb 11, 2005	27.79	28.14	27.61	28.07	3,471,389	+0.28(+1.02%)
Feb 10, 2005	27.04	27.87	26.94	27.79	4,753,761	+1.04(+3.91%)
Feb 09, 2005	26.62	27.06	26.38	26.74	4,492,084	+0.07(+0.25%)
Feb 08, 2005	26.28	26.80	26.26	26.68	4,345,060	+0.09(+0.35%)
Feb 07, 2005	26.76	26.84	26.33	26.58	3,879,334	-0.34(-1.25%)
Feb 04, 2005	26.97	27.04	26.82	26.92	6,241,997	-0.48(-1.74%)
Feb 03, 2005	27.87	28.00	27.32	27.40	4,416,908	-0.74(-2.63%)
Feb 02, 2005	27.77	28.43	27.52	28.14	5,700,188	+0.69(+2.50%)

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.