Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing 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 (%)
Jan 30, 2004	9.510	9.567	9.345	9.404	3,456,246	-0.09(-0.91%)
Jan 29, 2004	9.752	9.762	9.394	9.490	4,553,490	-0.27(-2.78%)
Jan 28, 2004	9.918	10.01	9.760	9.762	4,157,221	-0.08(-0.85%)
Jan 27, 2004	9.887	9.940	9.845	9.845	3,690,705	-0.04(-0.42%)
Jan 26, 2004	9.908	9.908	9.737	9.887	4,829,978	-0.02(-0.22%)
Jan 23, 2004	9.843	10.14	9.843	9.908	5,131,082	+0.10(+0.98%)
Jan 22, 2004	9.993	10.05	9.793	9.812	4,592,817	-0.21(-2.13%)
Jan 21, 2004	10.01	10.18	9.927	10.02	5,474,816	+0.02(+0.15%)
Jan 20, 2004	9.827	10.01	9.827	10.01	6,727,866	+0.27(+2.74%)
Jan 16, 2004	9.510	9.743	9.510	9.743	4,555,592	+0.27(+2.83%)
Jan 15, 2004	9.825	9.927	9.474	9.475	5,154,799	-0.34(-3.49%)
Jan 14, 2004	9.825	9.827	9.752	9.818	2,297,759	-0.01(-0.07%)
Jan 13, 2004	9.845	9.907	9.772	9.825	3,833,301	-0.02(-0.20%)
Jan 12, 2004	9.810	9.850	9.735	9.845	3,615,954	-0.03(-0.32%)
Jan 09, 2004	9.710	9.895	9.702	9.877	6,584,069	+0.16(+1.61%)
Jan 08, 2004	9.668	9.727	9.620	9.720	4,411,494	+0.02(+0.19%)
Jan 07, 2004	9.652	9.702	9.535	9.702	5,428,584	+0.01(+0.10%)
Jan 06, 2004	9.727	9.740	9.627	9.692	3,684,100	-0.03(-0.36%)
Jan 05, 2004	9.540	9.728	9.540	9.727	4,886,717	+0.19(+1.96%)

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.