Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.44	44.45	43.23	43.76	7,599,174	+0.09(+0.20%)
Feb 27, 2007	43.85	44.82	43.15	43.68	7,881,714	-1.03(-2.29%)
Feb 26, 2007	44.27	44.76	44.27	44.70	6,361,118	+0.64(+1.45%)
Feb 23, 2007	44.56	44.61	43.84	44.06	5,187,219	-0.18(-0.41%)
Feb 22, 2007	44.22	44.60	43.90	44.24	5,577,852	+0.22(+0.50%)
Feb 21, 2007	43.72	44.13	43.33	44.02	5,718,071	+0.32(+0.73%)
Feb 20, 2007	44.16	44.16	43.58	43.70	5,675,735	-0.72(-1.62%)
Feb 16, 2007	44.20	44.90	44.16	44.42	5,917,141	-0.01(-0.02%)
Feb 15, 2007	44.77	44.86	43.99	44.43	5,451,594	-0.43(-0.96%)
Feb 14, 2007	44.86	45.59	44.72	44.86	7,307,085	+0.17(+0.39%)
Feb 13, 2007	44.63	44.84	44.36	44.69	6,995,768	+0.19(+0.42%)
Feb 12, 2007	45.13	45.27	44.23	44.50	6,033,051	-0.96(-2.11%)
Feb 09, 2007	45.78	46.07	45.14	45.46	4,833,518	-0.32(-0.70%)
Feb 08, 2007	45.81	46.11	45.31	45.78	6,033,640	-0.27(-0.59%)
Feb 07, 2007	46.36	46.75	45.76	46.05	4,830,815	-0.44(-0.95%)
Feb 06, 2007	47.15	47.20	46.34	46.49	5,204,183	-0.38(-0.81%)
Feb 05, 2007	47.13	47.45	46.76	46.87	4,144,731	-0.02(-0.04%)
Feb 02, 2007	47.03	47.09	46.44	46.89	3,802,739	+0.14(+0.30%)

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.