Indicators

Devon Energy (NY: DVN )

50.88 +0.32 (+0.63%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.48	37.85	37.33	37.37	3,710,968	+0.05(+0.14%)
Jul 28, 2005	36.93	37.38	36.84	37.31	3,607,848	+0.22(+0.59%)
Jul 27, 2005	37.21	37.31	36.60	37.09	3,936,572	+0.00(+0.00%)
Jul 26, 2005	37.17	37.28	36.77	37.09	3,176,906	+0.27(+0.74%)
Jul 25, 2005	36.72	37.31	36.48	36.82	4,128,852	+0.01(+0.02%)
Jul 22, 2005	35.48	36.83	35.46	36.81	4,005,168	+1.63(+4.62%)
Jul 21, 2005	35.05	35.57	34.89	35.19	2,839,177	-0.17(-0.47%)
Jul 20, 2005	35.44	35.52	34.74	35.36	3,030,557	+0.11(+0.32%)
Jul 19, 2005	34.48	35.26	34.18	35.24	3,104,857	+0.77(+2.24%)
Jul 18, 2005	34.64	34.76	34.12	34.47	3,283,628	-0.29(-0.82%)
Jul 15, 2005	35.30	35.64	34.61	34.76	5,338,974	-0.44(-1.25%)
Jul 14, 2005	36.24	36.56	34.98	35.20	5,644,131	-1.07(-2.94%)
Jul 13, 2005	36.90	37.03	36.05	36.26	5,704,622	-0.55(-1.48%)
Jul 12, 2005	36.42	36.86	36.38	36.81	3,963,890	+0.55(+1.53%)
Jul 11, 2005	35.61	36.37	35.45	36.26	3,928,316	+0.26(+0.72%)
Jul 08, 2005	36.51	36.57	35.48	36.00	4,122,698	-0.33(-0.90%)
Jul 07, 2005	35.11	36.46	34.98	36.32	4,459,076	+0.91(+2.58%)
Jul 06, 2005	36.11	36.42	35.26	35.41	5,081,999	-0.61(-1.70%)
Jul 05, 2005	35.19	36.12	35.18	36.02	4,456,375	+0.91(+2.60%)

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.