Skip to main content

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 69.06 69.79 67.20 67.91 6,862,568 -2.19(-3.13%)
Feb 28, 2008 66.64 70.84 66.64 70.11 11,388,729 +3.56(+5.34%)
Feb 27, 2008 67.42 68.43 66.32 66.55 7,954,426 -1.32(-1.95%)
Feb 26, 2008 66.38 67.98 66.02 67.87 8,205,667 +1.04(+1.56%)
Feb 25, 2008 64.70 66.96 64.56 66.83 10,639,107 +2.29(+3.55%)
Feb 22, 2008 63.78 64.64 62.52 64.53 6,417,561 +1.14(+1.79%)
Feb 21, 2008 65.50 65.72 63.20 63.39 9,057,312 -2.44(-3.71%)
Feb 20, 2008 63.47 66.03 62.96 65.83 8,857,839 +2.23(+3.51%)
Feb 19, 2008 62.81 64.19 62.24 63.60 8,278,848 +1.98(+3.22%)
Feb 18, 2008 62.19 62.19 60.90 61.62 0 +0.00(+0.00%)
Feb 15, 2008 62.19 62.19 60.90 61.62 6,016,234 -0.31(-0.50%)
Feb 14, 2008 61.69 62.81 61.69 61.93 6,348,419 +0.38(+0.61%)
Feb 13, 2008 60.68 61.81 60.68 61.55 5,391,927 +0.73(+1.21%)
Feb 12, 2008 61.85 62.61 60.14 60.82 6,986,042 -1.12(-1.81%)
Feb 11, 2008 59.31 62.07 59.21 61.94 9,057,457 +2.73(+4.61%)
Feb 08, 2008 57.93 59.50 57.93 59.21 6,683,252 +1.09(+1.88%)
Feb 07, 2008 56.57 58.56 56.20 58.12 6,013,072 +1.12(+1.97%)
Feb 06, 2008 57.49 58.40 55.71 56.99 8,264,894 +1.08(+1.94%)
Feb 05, 2008 56.20 57.52 55.91 55.91 5,137,735 -1.82(-3.15%)
Feb 04, 2008 57.37 58.28 56.86 57.73 3,082,283 +0.36(+0.63%)
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.