Indicators

Devon Energy (NY: DVN )

50.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.74	27.24	26.44	27.09	3,460,898	+0.35(+1.32%)
Jan 28, 2005	27.36	27.36	26.64	26.74	3,248,167	-0.61(-2.24%)
Jan 27, 2005	27.00	27.64	26.91	27.35	3,771,663	+0.35(+1.31%)
Jan 26, 2005	26.62	27.00	26.40	27.00	3,387,185	+0.43(+1.60%)
Jan 25, 2005	26.59	26.71	26.42	26.57	2,923,590	+0.17(+0.66%)
Jan 24, 2005	26.54	26.61	26.40	26.40	2,072,065	+0.13(+0.48%)
Jan 21, 2005	26.32	26.66	26.24	26.27	3,500,532	+0.12(+0.46%)
Jan 20, 2005	26.10	26.38	25.78	26.15	3,805,892	-0.14(-0.53%)
Jan 19, 2005	26.34	26.52	26.21	26.29	3,040,240	+0.05(+0.18%)
Jan 18, 2005	25.98	26.30	25.95	26.24	4,055,405	+0.57(+2.20%)
Jan 14, 2005	25.94	25.94	25.31	25.68	3,829,012	+0.32(+1.26%)
Jan 13, 2005	25.54	25.92	25.31	25.36	5,168,903	-0.09(-0.34%)
Jan 12, 2005	25.33	25.74	25.21	25.45	5,320,983	+0.21(+0.82%)
Jan 11, 2005	25.41	25.50	25.15	25.24	4,682,189	+0.19(+0.74%)
Jan 10, 2005	25.05	25.38	25.01	25.05	3,896,869	+0.40(+1.62%)
Jan 07, 2005	24.71	24.79	24.41	24.65	3,685,339	-0.07(-0.27%)
Jan 06, 2005	24.31	25.06	24.30	24.72	6,410,911	+0.34(+1.39%)
Jan 05, 2005	24.73	24.88	24.33	24.38	6,408,509	-0.34(-1.37%)
Jan 04, 2005	24.78	25.07	24.67	24.72	4,575,147	-0.06(-0.24%)

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.