Indicators

Devon Energy (NY: DVN )

50.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.85	49.50	48.46	48.54	4,846,613	-0.41(-0.84%)
Apr 27, 2007	48.74	49.28	48.56	48.95	3,488,146	-0.05(-0.10%)
Apr 26, 2007	49.54	49.76	48.84	49.00	5,830,768	-0.83(-1.67%)
Apr 25, 2007	49.09	50.15	48.88	49.83	5,950,459	+1.25(+2.58%)
Apr 24, 2007	48.84	49.07	48.33	48.58	4,532,774	-0.25(-0.52%)
Apr 23, 2007	49.00	49.44	48.61	48.83	5,776,060	-0.16(-0.33%)
Apr 20, 2007	48.29	49.04	48.29	48.99	7,316,759	+1.05(+2.18%)
Apr 19, 2007	48.63	48.66	47.71	47.95	5,197,527	-0.88(-1.80%)
Apr 18, 2007	48.82	48.87	48.39	48.83	6,818,839	-0.16(-0.33%)
Apr 17, 2007	49.88	50.03	48.68	48.98	5,873,215	-0.77(-1.54%)
Apr 16, 2007	50.04	50.15	49.18	49.75	4,596,204	-0.27(-0.55%)
Apr 13, 2007	49.86	50.05	49.36	50.02	4,511,193	+0.10(+0.20%)
Apr 12, 2007	49.22	50.09	48.98	49.92	6,188,859	+1.00(+2.04%)
Apr 11, 2007	49.32	49.66	48.85	48.92	8,237,097	-0.50(-1.01%)
Apr 10, 2007	48.65	49.50	48.59	49.42	6,387,272	+0.83(+1.71%)
Apr 09, 2007	48.63	49.34	48.25	48.59	8,955,796	+0.71(+1.49%)
Apr 05, 2007	47.54	48.04	47.23	47.88	6,189,216	+0.28(+0.59%)
Apr 04, 2007	46.85	47.67	46.57	47.60	6,661,876	+0.58(+1.23%)
Apr 03, 2007	46.60	47.15	46.21	47.02	5,050,302	+0.32(+0.68%)

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.