Indicators

Devon Energy (NY: DVN )

50.98 +0.12 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.89	39.78	38.89	39.05	8,066,522	-0.83(-2.09%)
Feb 27, 2006	40.63	40.76	39.75	39.89	5,217,244	-0.73(-1.80%)
Feb 24, 2006	40.70	40.89	40.49	40.62	4,665,074	+0.65(+1.62%)
Feb 23, 2006	39.93	40.82	39.34	39.97	7,069,072	+0.01(+0.02%)
Feb 22, 2006	40.47	41.36	39.73	39.97	5,529,360	-1.46(-3.52%)
Feb 21, 2006	41.96	42.30	41.15	41.42	5,335,846	+0.99(+2.44%)
Feb 17, 2006	40.67	41.13	40.21	40.44	4,709,062	+0.17(+0.41%)
Feb 16, 2006	38.93	40.55	38.93	40.27	6,813,104	+1.45(+3.72%)
Feb 15, 2006	39.42	39.79	38.23	38.83	7,642,260	-0.31(-0.80%)
Feb 14, 2006	38.47	39.43	37.70	39.14	9,137,535	+0.51(+1.31%)
Feb 13, 2006	39.41	39.53	38.44	38.63	6,457,151	-0.61(-1.56%)
Feb 10, 2006	39.92	39.92	38.36	39.25	8,396,954	-0.21(-0.52%)
Feb 09, 2006	41.20	42.10	39.30	39.45	8,396,053	-1.51(-3.69%)
Feb 08, 2006	41.36	41.63	40.17	40.97	7,524,110	-0.39(-0.95%)
Feb 07, 2006	42.96	42.97	41.02	41.36	7,918,496	-2.38(-5.44%)
Feb 06, 2006	43.28	44.40	43.28	43.74	6,009,920	+0.87(+2.04%)
Feb 03, 2006	43.30	43.50	42.50	42.86	5,470,660	-0.61(-1.41%)
Feb 02, 2006	43.77	44.36	42.95	43.48	8,001,967	-0.48(-1.09%)

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.