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 (%)
Dec 29, 2006	44.90	44.90	44.32	44.68	4,064,562	-0.21(-0.47%)
Dec 28, 2006	45.07	45.29	44.65	44.90	3,257,475	-0.06(-0.13%)
Dec 27, 2006	44.83	45.03	44.12	44.95	5,317,830	+0.20(+0.45%)
Dec 26, 2006	45.63	45.72	44.54	44.76	4,525,455	-0.61(-1.35%)
Dec 22, 2006	45.73	45.82	45.17	45.37	3,143,978	-0.35(-0.77%)
Dec 21, 2006	45.83	46.12	45.20	45.72	4,499,183	-0.03(-0.07%)
Dec 20, 2006	46.48	46.66	45.63	45.75	6,175,661	-0.45(-0.97%)
Dec 19, 2006	44.82	46.41	44.63	46.20	7,201,635	+0.76(+1.67%)
Dec 18, 2006	47.08	47.14	45.18	45.44	8,717,927	-1.64(-3.48%)
Dec 15, 2006	48.13	48.25	46.85	47.08	6,929,603	-1.05(-2.19%)
Dec 14, 2006	47.67	48.29	47.47	48.13	6,831,570	+0.79(+1.67%)
Dec 13, 2006	47.56	48.01	46.94	47.34	6,028,536	+0.04(+0.08%)
Dec 12, 2006	47.56	48.02	46.90	47.30	8,092,794	-0.12(-0.25%)
Dec 11, 2006	47.77	47.79	46.78	47.42	8,278,653	-0.59(-1.22%)
Dec 08, 2006	49.06	49.18	47.92	48.01	7,523,810	-1.05(-2.15%)
Dec 07, 2006	48.84	49.27	48.15	49.06	5,638,653	+0.27(+0.56%)
Dec 06, 2006	49.30	49.62	48.79	48.79	5,260,181	-0.53(-1.07%)
Dec 05, 2006	48.92	49.46	48.56	49.31	6,370,977	+0.64(+1.31%)
Dec 04, 2006	48.88	48.88	48.11	48.67	3,792,681	-0.33(-0.68%)

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.