Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.643	7.975	7.643	7.827	1,910,227	+0.16(+2.06%)
Aug 29, 2002	7.752	7.752	7.622	7.668	3,447,537	-0.16(-2.10%)
Aug 28, 2002	8.043	8.043	7.818	7.833	2,505,334	-0.25(-3.11%)
Aug 27, 2002	7.943	8.091	7.943	8.085	2,826,908	+0.21(+2.64%)
Aug 26, 2002	7.868	7.935	7.677	7.877	1,447,233	+0.05(+0.62%)
Aug 23, 2002	7.852	7.893	7.740	7.828	1,280,591	-0.08(-1.03%)
Aug 22, 2002	7.735	7.962	7.718	7.910	2,005,408	+0.22(+2.81%)
Aug 21, 2002	7.715	7.767	7.602	7.693	2,927,794	+0.00(+0.04%)
Aug 20, 2002	7.743	7.792	7.622	7.690	1,785,921	-0.16(-2.08%)
Aug 16, 2002	7.910	7.918	7.775	7.853	2,235,404	-0.05(-0.65%)
Aug 15, 2002	7.575	7.905	7.535	7.905	2,850,028	+0.37(+4.91%)
Aug 14, 2002	7.277	7.567	7.229	7.535	3,385,384	+0.32(+4.50%)
Aug 13, 2002	7.260	7.370	7.189	7.211	2,871,346	-0.05(-0.69%)
Aug 12, 2002	7.044	7.310	7.012	7.260	3,015,769	+0.49(+7.28%)
Aug 07, 2002	6.694	6.769	6.556	6.768	1,904,522	+0.15(+2.24%)
Aug 06, 2002	6.370	6.678	6.361	6.619	3,656,815	+0.32(+5.08%)
Aug 05, 2002	6.688	6.743	6.295	6.300	2,798,984	-0.39(-5.80%)
Aug 02, 2002	6.744	6.849	6.504	6.688	3,253,571	-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.