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 (%)
Feb 28, 2002	7.390	7.410	7.187	7.274	4,245,617	-0.12(-1.58%)
Feb 27, 2002	7.412	7.460	7.327	7.390	4,097,590	-0.02(-0.29%)
Feb 26, 2002	7.315	7.452	7.161	7.412	4,632,947	+0.10(+1.32%)
Feb 25, 2002	7.061	7.315	7.052	7.315	4,816,103	+0.25(+3.61%)
Feb 22, 2002	6.828	7.197	6.811	7.061	6,626,645	+0.20(+2.91%)
Feb 21, 2002	6.678	6.911	6.678	6.861	5,418,416	+0.24(+3.67%)
Feb 20, 2002	6.628	6.653	6.398	6.618	2,609,222	-0.01(-0.23%)
Feb 19, 2002	6.736	6.789	6.548	6.633	2,236,605	-0.08(-1.17%)
Feb 18, 2002	6.691	6.761	6.598	6.711	3,587,756	+0.00(+0.00%)
Feb 15, 2002	6.691	6.761	6.598	6.711	3,582,051	+0.02(+0.30%)
Feb 14, 2002	6.524	6.811	6.478	6.691	4,292,156	+0.17(+2.55%)
Feb 13, 2002	6.368	6.543	6.236	6.524	2,892,364	+0.17(+2.75%)
Feb 12, 2002	6.519	6.519	6.328	6.350	2,864,140	-0.02(-0.34%)
Feb 11, 2002	6.145	6.410	6.120	6.371	9,608,185	+0.20(+3.27%)
Feb 08, 2002	6.063	6.193	6.008	6.170	4,083,478	+0.09(+1.48%)
Feb 07, 2002	6.138	6.138	5.978	6.080	2,096,386	+0.00(+0.03%)
Feb 06, 2002	6.086	6.286	6.013	6.078	3,660,118	-0.02(-0.41%)
Feb 05, 2002	6.028	6.160	5.830	6.103	3,226,849	+0.06(+0.96%)
Feb 04, 2002	6.278	6.278	5.963	6.045	3,751,996	-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.