Indicators

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.061	6.245	5.962	6.198	3,665,522	+0.12(+1.97%)
Jan 30, 2002	5.662	6.078	5.645	6.078	8,134,530	+0.13(+2.24%)
Jan 29, 2002	6.120	6.128	5.728	5.945	8,445,595	-0.28(-4.55%)
Jan 28, 2002	6.395	6.410	6.213	6.228	7,071,324	-0.20(-3.06%)
Jan 25, 2002	6.476	6.598	6.386	6.425	2,744,638	-0.05(-0.82%)
Jan 24, 2002	6.270	6.509	6.241	6.478	9,441,844	+0.20(+3.18%)
Jan 23, 2002	5.987	6.293	5.967	6.278	5,315,128	+0.29(+4.87%)
Jan 22, 2002	6.161	6.161	5.955	5.987	2,412,255	-0.08(-1.37%)
Jan 21, 2002	6.120	6.176	6.020	6.070	1,470,352	+0.00(+0.00%)
Jan 18, 2002	6.120	6.176	6.020	6.070	1,470,352	-0.05(-0.82%)
Jan 17, 2002	6.140	6.185	6.020	6.120	2,308,666	-0.02(-0.33%)
Jan 16, 2002	6.278	6.278	6.098	6.140	2,503,833	-0.14(-2.20%)
Jan 15, 2002	6.161	6.310	6.145	6.278	4,018,023	+0.19(+3.20%)
Jan 14, 2002	6.037	6.140	5.978	6.083	4,002,409	-0.07(-1.08%)
Jan 11, 2002	6.245	6.245	6.123	6.150	3,195,922	-0.17(-2.66%)
Jan 10, 2002	6.478	6.478	6.298	6.318	2,308,066	-0.12(-1.84%)

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.