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 31, 2007	46.63	47.24	46.32	46.70	6,955,871	-0.06(-0.13%)
Jan 30, 2007	45.60	46.87	45.56	46.75	6,379,180	+1.43(+3.15%)
Jan 29, 2007	45.47	46.14	45.21	45.33	4,644,902	-0.03(-0.06%)
Jan 26, 2007	45.74	46.10	45.17	45.36	4,437,161	-0.10(-0.22%)
Jan 25, 2007	46.52	46.59	45.34	45.46	5,677,153	-1.12(-2.40%)
Jan 24, 2007	45.97	46.64	45.47	46.58	6,292,421	+0.32(+0.69%)
Jan 23, 2007	45.10	46.63	45.10	46.26	7,877,797	+1.43(+3.20%)
Jan 22, 2007	45.40	45.64	44.61	44.82	6,895,080	-0.25(-0.56%)
Jan 19, 2007	44.10	45.24	43.90	45.08	6,759,538	+1.28(+2.92%)
Jan 18, 2007	43.82	44.23	43.24	43.80	7,483,029	+0.03(+0.06%)
Jan 17, 2007	43.29	44.30	43.12	43.77	6,803,668	+0.54(+1.25%)
Jan 16, 2007	43.44	43.97	43.01	43.23	6,608,535	-0.49(-1.13%)
Jan 12, 2007	42.86	43.94	42.68	43.72	7,870,142	+1.09(+2.56%)
Jan 11, 2007	43.30	44.15	42.43	42.63	7,936,036	-0.45(-1.05%)
Jan 10, 2007	43.70	45.00	42.54	43.08	6,577,314	-0.65(-1.49%)
Jan 09, 2007	43.05	44.11	42.68	43.74	9,549,932	+0.02(+0.05%)
Jan 08, 2007	44.47	44.56	43.01	43.72	7,356,043	+0.20(+0.46%)
Jan 05, 2007	42.48	43.79	42.47	43.52	10,414,219	+1.08(+2.54%)
Jan 04, 2007	43.22	43.22	42.13	42.44	9,713,993	-0.77(-1.79%)

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.