Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.59	39.48	38.60	38.76	8,127,286	-0.83(-2.09%)
Feb 27, 2006	40.32	40.45	39.45	39.59	5,256,546	-0.73(-1.80%)
Feb 24, 2006	40.39	40.58	40.19	40.31	4,700,216	+0.64(+1.62%)
Feb 23, 2006	39.63	40.51	39.05	39.67	7,122,323	+0.01(+0.02%)
Feb 22, 2006	40.16	41.05	39.43	39.67	5,571,013	-1.45(-3.52%)
Feb 21, 2006	41.65	41.98	40.84	41.12	5,376,040	+0.98(+2.44%)
Feb 17, 2006	40.36	40.82	39.91	40.14	4,744,534	+0.17(+0.41%)
Feb 16, 2006	38.64	40.24	38.64	39.97	6,864,427	+1.43(+3.72%)
Feb 15, 2006	39.12	39.49	37.95	38.54	7,699,829	-0.31(-0.80%)
Feb 14, 2006	38.18	39.14	37.42	38.85	9,206,367	+0.50(+1.31%)
Feb 13, 2006	39.12	39.24	38.15	38.34	6,505,792	-0.61(-1.56%)
Feb 10, 2006	39.62	39.62	38.07	38.95	8,460,207	-0.20(-0.52%)
Feb 09, 2006	40.89	41.78	39.01	39.16	8,459,300	-1.50(-3.69%)
Feb 08, 2006	41.06	41.32	39.87	40.66	7,580,788	-0.39(-0.95%)
Feb 07, 2006	42.64	42.65	40.72	41.05	7,978,145	-2.36(-5.44%)
Feb 06, 2006	42.96	44.06	42.95	43.41	6,055,192	+0.87(+2.04%)
Feb 03, 2006	42.98	43.17	42.18	42.54	5,511,870	-0.61(-1.41%)
Feb 02, 2006	43.44	44.02	42.63	43.15	8,062,245	-0.48(-1.09%)

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.