Indicators

Devon Energy (NY: DVN )

50.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.565	7.626	7.523	7.626	723,190	+0.10(+1.37%)
Nov 27, 2002	7.378	7.570	7.362	7.523	1,255,752	+0.17(+2.31%)
Nov 26, 2002	7.503	7.503	7.320	7.353	2,403,731	-0.17(-2.21%)
Nov 25, 2002	7.532	7.587	7.417	7.520	2,781,087	-0.01(-0.15%)
Nov 22, 2002	7.720	7.720	7.528	7.532	3,743,841	-0.19(-2.44%)
Nov 21, 2002	7.795	7.836	7.626	7.720	3,781,366	-0.03(-0.43%)
Nov 20, 2002	7.578	7.781	7.558	7.753	4,264,694	+0.19(+2.58%)
Nov 19, 2002	7.646	7.670	7.512	7.558	2,815,010	-0.09(-1.15%)
Nov 18, 2002	7.495	7.761	7.422	7.646	7,846,726	+0.22(+3.03%)
Nov 15, 2002	7.212	7.437	7.183	7.422	3,344,870	+0.18(+2.44%)
Nov 14, 2002	7.060	7.360	7.060	7.245	5,422,280	+0.19(+2.64%)
Nov 13, 2002	7.378	7.378	7.019	7.059	7,026,269	-0.32(-4.33%)
Nov 12, 2002	7.487	7.605	7.378	7.378	3,136,529	-0.11(-1.45%)
Nov 11, 2002	7.620	7.620	7.470	7.487	2,159,365	-0.13(-1.75%)
Nov 08, 2002	7.745	7.778	7.588	7.620	5,776,821	-0.16(-2.03%)
Nov 07, 2002	8.296	8.336	7.778	7.778	4,454,723	-0.52(-6.22%)
Nov 06, 2002	8.253	8.358	8.128	8.294	1,816,232	+0.04(+0.50%)
Nov 05, 2002	8.294	8.394	8.204	8.253	2,748,665	-0.07(-0.90%)
Nov 04, 2002	8.513	8.569	8.328	8.328	1,857,660	-0.18(-2.15%)

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.