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 (%)
Sep 28, 2007	56.07	56.33	55.19	55.42	4,278,795	-0.28(-0.50%)
Sep 27, 2007	54.89	55.95	54.32	55.70	5,850,454	+1.23(+2.25%)
Sep 26, 2007	54.85	55.01	53.55	54.47	5,444,688	-0.07(-0.12%)
Sep 25, 2007	54.36	54.79	54.15	54.54	4,544,822	-0.88(-1.59%)
Sep 24, 2007	56.53	56.53	54.63	55.42	5,092,038	-1.09(-1.92%)
Sep 21, 2007	56.40	56.75	55.83	56.51	5,217,545	+0.68(+1.22%)
Sep 20, 2007	55.57	56.11	55.26	55.83	3,216,190	+0.25(+0.46%)
Sep 19, 2007	55.12	56.08	54.98	55.57	5,161,640	+0.93(+1.71%)
Sep 18, 2007	53.25	55.09	52.76	54.64	4,829,464	+1.39(+2.61%)
Sep 17, 2007	53.11	53.92	52.98	53.25	3,594,920	+0.24(+0.45%)
Sep 14, 2007	52.92	53.53	52.40	53.01	3,545,720	+0.09(+0.16%)
Sep 13, 2007	53.51	53.79	52.79	52.92	4,915,187	-0.56(-1.05%)
Sep 12, 2007	52.38	53.89	52.33	53.48	5,482,671	+1.16(+2.22%)
Sep 11, 2007	51.86	52.41	50.90	52.32	4,727,227	+0.78(+1.51%)
Sep 10, 2007	51.57	52.08	50.47	51.54	4,103,746	-0.15(-0.28%)
Sep 07, 2007	51.66	52.14	51.18	51.69	3,731,128	-0.87(-1.66%)
Sep 06, 2007	52.18	53.33	52.04	52.56	5,830,367	+0.38(+0.73%)
Sep 05, 2007	51.42	52.38	51.42	52.18	4,425,770	+0.73(+1.41%)

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.