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 (%)
Nov 28, 2003	8.228	8.236	8.179	8.221	682,663	+0.00(+0.06%)
Nov 26, 2003	8.194	8.234	8.164	8.216	2,229,613	+0.04(+0.47%)
Nov 25, 2003	8.020	8.236	8.013	8.178	3,145,835	+0.13(+1.68%)
Nov 24, 2003	8.065	8.078	8.011	8.043	2,510,003	+0.02(+0.27%)
Nov 21, 2003	8.086	8.060	7.985	8.021	2,412,437	-0.06(-0.80%)
Nov 20, 2003	8.078	8.183	8.053	8.086	2,894,865	-0.01(-0.06%)
Nov 19, 2003	8.075	8.118	8.031	8.091	2,778,085	-0.00(-0.02%)
Nov 18, 2003	8.188	8.188	8.063	8.093	4,185,741	-0.17(-2.08%)
Nov 17, 2003	8.369	8.369	8.161	8.264	1,920,103	-0.10(-1.25%)
Nov 14, 2003	8.328	8.453	8.294	8.369	3,405,211	+0.02(+0.22%)
Nov 13, 2003	8.311	8.359	8.228	8.351	3,090,898	+0.07(+0.82%)
Nov 12, 2003	8.163	8.279	8.161	8.283	2,835,424	+0.12(+1.47%)
Nov 11, 2003	8.156	8.193	8.095	8.163	2,706,036	+0.01(+0.08%)
Nov 10, 2003	8.114	8.219	8.114	8.156	2,860,041	+0.04(+0.53%)
Nov 07, 2003	8.161	8.163	8.109	8.113	4,453,523	-0.06(-0.75%)
Nov 06, 2003	8.221	8.271	8.149	8.174	8,940,368	+0.14(+1.70%)
Nov 05, 2003	7.970	8.060	7.878	8.038	3,621,057	+0.12(+1.49%)
Nov 04, 2003	7.970	7.970	7.896	7.920	2,208,299	-0.08(-1.06%)

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.