Indicators

Devon Energy (NY: DVN )

50.59 -0.39 (-0.77%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.44	44.46	43.24	43.77	7,597,857	+0.09(+0.20%)
Feb 27, 2007	43.86	44.83	43.16	43.68	7,880,349	-1.03(-2.29%)
Feb 26, 2007	44.28	44.77	44.28	44.71	6,360,016	+0.64(+1.45%)
Feb 23, 2007	44.57	44.62	43.85	44.07	5,186,320	-0.18(-0.41%)
Feb 22, 2007	44.23	44.60	43.91	44.25	5,576,885	+0.22(+0.50%)
Feb 21, 2007	43.72	44.14	43.34	44.03	5,717,080	+0.32(+0.73%)
Feb 20, 2007	44.17	44.17	43.58	43.71	5,674,751	-0.72(-1.62%)
Feb 16, 2007	44.20	44.90	44.16	44.43	5,916,115	-0.01(-0.02%)
Feb 15, 2007	44.78	44.87	44.00	44.44	5,450,649	-0.43(-0.97%)
Feb 14, 2007	44.86	45.60	44.73	44.87	7,305,819	+0.17(+0.39%)
Feb 13, 2007	44.64	44.85	44.37	44.70	6,994,555	+0.19(+0.42%)
Feb 12, 2007	45.14	45.28	44.24	44.51	6,032,006	-0.96(-2.11%)
Feb 09, 2007	45.79	46.08	45.15	45.47	4,832,680	-0.32(-0.70%)
Feb 08, 2007	45.82	46.12	45.32	45.79	6,032,594	-0.27(-0.59%)
Feb 07, 2007	46.37	46.76	45.77	46.06	4,829,978	-0.44(-0.95%)
Feb 06, 2007	47.15	47.21	46.35	46.50	5,203,281	-0.38(-0.81%)
Feb 05, 2007	47.13	47.46	46.77	46.88	4,144,012	-0.02(-0.04%)
Feb 02, 2007	47.03	47.09	46.45	46.90	3,802,080	+0.14(+0.30%)

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.