Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.63	47.23	46.31	46.69	6,957,077	-0.06(-0.13%)
Jan 30, 2007	45.59	46.86	45.55	46.75	6,380,285	+1.43(+3.15%)
Jan 29, 2007	45.46	46.13	45.20	45.32	4,645,708	-0.03(-0.06%)
Jan 26, 2007	45.73	46.09	45.16	45.35	4,437,931	-0.10(-0.22%)
Jan 25, 2007	46.51	46.59	45.33	45.45	5,678,137	-1.12(-2.40%)
Jan 24, 2007	45.96	46.63	45.46	46.57	6,293,511	+0.32(+0.69%)
Jan 23, 2007	45.09	46.63	45.09	46.25	7,879,162	+1.43(+3.20%)
Jan 22, 2007	45.39	45.63	44.60	44.82	6,896,275	-0.25(-0.56%)
Jan 19, 2007	44.10	45.23	43.89	45.07	6,760,709	+1.28(+2.92%)
Jan 18, 2007	43.82	44.22	43.23	43.79	7,484,326	+0.03(+0.06%)
Jan 17, 2007	43.28	44.29	43.12	43.76	6,804,847	+0.54(+1.25%)
Jan 16, 2007	43.43	43.96	43.00	43.22	6,609,681	-0.49(-1.13%)
Jan 12, 2007	42.85	43.94	42.68	43.72	7,871,506	+1.09(+2.56%)
Jan 11, 2007	43.29	44.14	42.42	42.62	7,937,412	-0.45(-1.05%)
Jan 10, 2007	43.70	44.99	42.53	43.08	6,578,454	-0.65(-1.49%)
Jan 09, 2007	43.04	44.10	42.67	43.73	9,551,587	+0.02(+0.05%)
Jan 08, 2007	44.46	44.56	43.00	43.71	7,357,318	+0.20(+0.46%)
Jan 05, 2007	42.47	43.78	42.46	43.51	10,416,024	+1.08(+2.54%)
Jan 04, 2007	43.21	43.21	42.12	42.43	9,715,677	-0.77(-1.79%)

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.