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 (%)
Aug 30, 2002	7.645	7.976	7.645	7.828	1,909,896	+0.16(+2.06%)
Aug 29, 2002	7.753	7.753	7.623	7.670	3,446,939	-0.16(-2.10%)
Aug 28, 2002	8.045	8.045	7.820	7.835	2,504,900	-0.25(-3.11%)
Aug 27, 2002	7.945	8.093	7.945	8.086	2,826,418	+0.21(+2.64%)
Aug 26, 2002	7.870	7.936	7.678	7.878	1,446,982	+0.05(+0.62%)
Aug 23, 2002	7.853	7.895	7.741	7.830	1,280,369	-0.08(-1.03%)
Aug 22, 2002	7.736	7.963	7.720	7.911	2,005,060	+0.22(+2.81%)
Aug 21, 2002	7.716	7.768	7.603	7.695	2,927,287	+0.00(+0.04%)
Aug 20, 2002	7.745	7.793	7.623	7.691	1,785,612	-0.16(-2.08%)
Aug 16, 2002	7.911	7.920	7.776	7.855	2,235,017	-0.05(-0.65%)
Aug 15, 2002	7.577	7.906	7.537	7.906	2,849,534	+0.37(+4.91%)
Aug 14, 2002	7.278	7.568	7.230	7.537	3,384,797	+0.32(+4.50%)
Aug 13, 2002	7.262	7.372	7.190	7.212	2,870,848	-0.05(-0.69%)
Aug 12, 2002	7.045	7.312	7.014	7.262	3,015,246	+0.49(+7.28%)
Aug 07, 2002	6.695	6.770	6.557	6.769	1,904,192	+0.15(+2.24%)
Aug 06, 2002	6.371	6.679	6.362	6.620	3,656,181	+0.32(+5.08%)
Aug 05, 2002	6.689	6.744	6.296	6.301	2,798,499	-0.39(-5.80%)
Aug 02, 2002	6.745	6.850	6.506	6.689	3,253,008	-0.07(-1.11%)

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.