Indicators

Devon Energy (NY: DVN )

50.86 +0.32 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.392	7.412	7.188	7.275	4,244,881	-0.12(-1.58%)
Feb 27, 2002	7.413	7.462	7.328	7.392	4,096,880	-0.02(-0.29%)
Feb 26, 2002	7.317	7.453	7.162	7.413	4,632,144	+0.10(+1.32%)
Feb 25, 2002	7.062	7.317	7.054	7.317	4,815,268	+0.25(+3.61%)
Feb 22, 2002	6.829	7.198	6.812	7.062	6,625,497	+0.20(+2.91%)
Feb 21, 2002	6.679	6.912	6.679	6.862	5,417,477	+0.24(+3.67%)
Feb 20, 2002	6.629	6.654	6.399	6.619	2,608,770	-0.01(-0.23%)
Feb 19, 2002	6.737	6.790	6.549	6.634	2,236,217	-0.08(-1.17%)
Feb 18, 2002	6.692	6.762	6.599	6.712	3,587,134	+0.00(+0.00%)
Feb 15, 2002	6.692	6.762	6.599	6.712	3,581,431	+0.02(+0.30%)
Feb 14, 2002	6.526	6.812	6.479	6.692	4,291,413	+0.17(+2.55%)
Feb 13, 2002	6.369	6.544	6.237	6.526	2,891,862	+0.17(+2.75%)
Feb 12, 2002	6.521	6.521	6.329	6.351	2,863,643	-0.02(-0.34%)
Feb 11, 2002	6.146	6.411	6.121	6.372	9,606,520	+0.20(+3.27%)
Feb 08, 2002	6.064	6.194	6.009	6.171	4,082,771	+0.09(+1.48%)
Feb 07, 2002	6.139	6.139	5.979	6.081	2,096,022	+0.00(+0.03%)
Feb 06, 2002	6.088	6.287	6.014	6.079	3,659,483	-0.02(-0.41%)
Feb 05, 2002	6.029	6.161	5.831	6.104	3,226,289	+0.06(+0.96%)
Feb 04, 2002	6.279	6.279	5.964	6.046	3,751,346	-0.23(-3.71%)

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.