Indicators

Devon Energy (NY: DVN )

50.85 +0.29 (+0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.89	39.79	38.89	39.06	8,065,124	-0.83(-2.09%)
Feb 27, 2006	40.63	40.77	39.75	39.89	5,216,340	-0.73(-1.80%)
Feb 24, 2006	40.71	40.89	40.50	40.63	4,664,266	+0.65(+1.62%)
Feb 23, 2006	39.94	40.83	39.35	39.98	7,067,847	+0.01(+0.02%)
Feb 22, 2006	40.47	41.37	39.73	39.97	5,528,402	-1.46(-3.52%)
Feb 21, 2006	41.97	42.30	41.16	41.43	5,334,921	+0.99(+2.44%)
Feb 17, 2006	40.67	41.14	40.21	40.45	4,708,245	+0.17(+0.41%)
Feb 16, 2006	38.93	40.55	38.93	40.28	6,811,923	+1.45(+3.72%)
Feb 15, 2006	39.43	39.79	38.24	38.83	7,640,936	-0.31(-0.80%)
Feb 14, 2006	38.47	39.44	37.71	39.15	9,135,951	+0.51(+1.31%)
Feb 13, 2006	39.42	39.54	38.45	38.64	6,456,032	-0.61(-1.56%)
Feb 10, 2006	39.93	39.93	38.37	39.25	8,395,498	-0.21(-0.52%)
Feb 09, 2006	41.21	42.10	39.31	39.46	8,394,598	-1.51(-3.69%)
Feb 08, 2006	41.37	41.64	40.18	40.97	7,522,806	-0.39(-0.95%)
Feb 07, 2006	42.97	42.98	41.03	41.37	7,917,123	-2.38(-5.44%)
Feb 06, 2006	43.29	44.40	43.28	43.74	6,008,878	+0.87(+2.04%)
Feb 03, 2006	43.31	43.50	42.50	42.87	5,469,712	-0.61(-1.41%)
Feb 02, 2006	43.78	44.36	42.96	43.48	8,000,580	-0.48(-1.09%)

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.