Indicators

Devon Energy (NY: DVN )

50.54 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2005	26.75	27.25	26.45	27.09	3,460,298	+0.35(+1.32%)
Jan 28, 2005	27.36	27.36	26.65	26.74	3,247,604	-0.61(-2.24%)
Jan 27, 2005	27.00	27.64	26.92	27.35	3,771,009	+0.35(+1.31%)
Jan 26, 2005	26.63	27.00	26.40	27.00	3,386,598	+0.43(+1.60%)
Jan 25, 2005	26.60	26.72	26.42	26.58	2,923,084	+0.17(+0.66%)
Jan 24, 2005	26.54	26.62	26.40	26.40	2,071,706	+0.13(+0.48%)
Jan 21, 2005	26.32	26.67	26.24	26.28	3,499,925	+0.12(+0.46%)
Jan 20, 2005	26.10	26.39	25.79	26.16	3,805,232	-0.14(-0.53%)
Jan 19, 2005	26.35	26.53	26.22	26.30	3,039,713	+0.05(+0.18%)
Jan 18, 2005	25.98	26.31	25.96	26.25	4,054,702	+0.57(+2.20%)
Jan 14, 2005	25.94	25.94	25.32	25.68	3,828,348	+0.32(+1.26%)
Jan 13, 2005	25.55	25.92	25.32	25.36	5,168,008	-0.09(-0.34%)
Jan 12, 2005	25.33	25.74	25.22	25.45	5,320,061	+0.21(+0.82%)
Jan 11, 2005	25.42	25.51	25.15	25.24	4,681,377	+0.19(+0.74%)
Jan 10, 2005	25.05	25.38	25.02	25.06	3,896,194	+0.40(+1.62%)
Jan 07, 2005	24.71	24.80	24.42	24.66	3,684,701	-0.07(-0.27%)
Jan 06, 2005	24.31	25.06	24.30	24.72	6,409,800	+0.34(+1.39%)
Jan 05, 2005	24.73	24.88	24.34	24.38	6,407,399	-0.34(-1.37%)
Jan 04, 2005	24.78	25.07	24.67	24.72	4,574,355	-0.06(-0.24%)

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.