Indicators

Devon Energy (NY: DVN )

38.68 +0.33 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.98	41.43	39.98	41.22	7,677,450	+0.95(+2.35%)
Sep 28, 2006	40.57	41.39	40.15	40.27	11,459,791	-0.30(-0.74%)
Sep 27, 2006	40.45	40.97	39.37	40.57	14,133,446	+0.66(+1.65%)
Sep 26, 2006	39.42	40.36	39.25	39.91	14,635,235	+0.34(+0.86%)
Sep 25, 2006	39.16	40.00	38.09	39.57	13,822,413	-0.15(-0.38%)
Sep 22, 2006	41.11	41.12	39.49	39.72	11,726,697	-1.11(-2.72%)
Sep 21, 2006	40.43	41.30	40.30	40.83	11,012,701	+0.42(+1.03%)
Sep 20, 2006	41.74	42.07	40.26	40.41	13,257,039	-1.57(-3.73%)
Sep 19, 2006	43.73	43.79	41.56	41.98	11,723,939	-1.64(-3.77%)
Sep 18, 2006	43.04	43.84	42.49	43.62	9,504,729	+0.82(+1.92%)
Sep 15, 2006	42.33	43.51	42.03	42.80	11,566,278	+0.55(+1.31%)
Sep 14, 2006	43.66	43.94	41.93	42.25	11,035,224	-1.40(-3.20%)
Sep 13, 2006	43.11	44.32	42.92	43.64	13,261,635	+1.09(+2.56%)
Sep 12, 2006	42.91	43.57	41.74	42.55	12,212,245	-0.40(-0.93%)
Sep 11, 2006	43.57	43.66	42.33	42.95	15,010,620	-1.14(-2.59%)
Sep 08, 2006	45.69	46.01	43.91	44.09	10,585,376	-1.50(-3.29%)
Sep 07, 2006	44.68	46.24	44.45	45.60	14,388,248	+0.55(+1.23%)
Sep 06, 2006	47.32	47.45	45.03	45.04	22,467,130	-2.04(-4.34%)
Sep 05, 2006	44.19	48.79	44.05	47.08	38,724,332	+5.21(+12.46%)

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.