Indicators

Devon Energy (NY: DVN )

51.28 +0.74 (+1.47%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.60	45.65	44.57	45.43	4,715,967	+0.34(+0.75%)
Jan 30, 2006	43.80	45.56	43.80	45.09	4,310,772	+1.49(+3.42%)
Jan 27, 2006	43.63	44.36	43.20	43.60	5,077,475	+0.56(+1.30%)
Jan 26, 2006	43.34	43.50	42.03	43.04	7,738,342	-0.29(-0.66%)
Jan 25, 2006	45.19	45.23	42.66	43.33	6,957,077	-1.77(-3.93%)
Jan 24, 2006	44.60	45.59	44.56	45.10	4,519,600	-0.16(-0.35%)
Jan 23, 2006	45.11	45.55	44.35	45.26	5,995,357	+0.05(+0.12%)
Jan 20, 2006	45.95	46.61	44.94	45.21	6,646,162	-0.26(-0.57%)
Jan 19, 2006	43.91	45.47	43.55	45.47	6,273,394	+1.56(+3.55%)
Jan 18, 2006	44.93	44.95	43.22	43.91	4,997,757	-1.07(-2.37%)
Jan 17, 2006	44.63	45.07	44.30	44.98	4,431,325	+1.25(+2.86%)
Jan 13, 2006	43.62	44.00	43.24	43.72	4,884,261	+0.10(+0.23%)
Jan 12, 2006	43.63	44.69	43.41	43.62	6,761,160	+0.07(+0.17%)
Jan 11, 2006	44.03	44.10	42.99	43.55	5,964,131	-0.78(-1.76%)
Jan 10, 2006	44.26	45.03	44.10	44.33	5,294,110	+0.07(+0.15%)
Jan 09, 2006	44.70	44.70	43.87	44.26	4,549,776	-0.09(-0.21%)
Jan 06, 2006	44.13	44.74	43.89	44.36	5,212,440	+0.95(+2.18%)
Jan 05, 2006	43.96	43.96	42.84	43.41	8,322,340	-0.55(-1.24%)
Jan 04, 2006	43.09	44.14	42.63	43.96	8,528,766	+0.87(+2.01%)

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.