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 (%)
Dec 31, 2007	60.15	60.53	59.15	59.23	2,530,133	-1.00(-1.66%)
Dec 28, 2007	60.74	60.94	60.03	60.23	2,898,149	+0.19(+0.32%)
Dec 27, 2007	60.43	61.12	60.01	60.04	2,768,735	-0.47(-0.77%)
Dec 26, 2007	61.37	61.37	60.16	60.51	3,317,107	-0.64(-1.05%)
Dec 24, 2007	60.35	61.36	60.35	61.15	1,352,635	+0.38(+0.62%)
Dec 21, 2007	59.46	61.06	59.45	60.77	6,547,345	+1.61(+2.73%)
Dec 20, 2007	58.51	59.27	58.31	59.15	3,780,622	+1.18(+2.03%)
Dec 19, 2007	57.94	58.45	57.54	57.97	3,824,358	+0.17(+0.29%)
Dec 18, 2007	58.43	58.82	57.14	57.81	5,000,195	-0.09(-0.15%)
Dec 17, 2007	58.74	59.42	57.49	57.89	4,974,564	-1.22(-2.06%)
Dec 14, 2007	59.07	59.55	58.70	59.11	4,807,786	-0.75(-1.25%)
Dec 13, 2007	59.32	60.01	58.80	59.86	3,878,932	+0.17(+0.29%)
Dec 12, 2007	59.05	60.46	58.83	59.69	6,231,428	+1.75(+3.01%)
Dec 11, 2007	59.61	60.06	57.70	57.94	5,554,364	-1.45(-2.45%)
Dec 10, 2007	58.61	59.39	58.55	59.39	4,327,054	+0.79(+1.34%)
Dec 07, 2007	58.96	59.16	58.11	58.61	3,584,616	-0.36(-0.61%)
Dec 06, 2007	56.75	59.29	56.30	58.97	6,607,470	+2.19(+3.86%)
Dec 05, 2007	56.00	57.21	55.86	56.77	6,036,171	+1.41(+2.54%)
Dec 04, 2007	55.30	56.13	54.54	55.37	5,433,096	-0.15(-0.26%)

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.