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 (%)
Nov 28, 2003	8.226	8.235	8.178	8.220	682,781	+0.00(+0.06%)
Nov 26, 2003	8.193	8.233	8.163	8.215	2,229,999	+0.04(+0.47%)
Nov 25, 2003	8.018	8.235	8.011	8.176	3,146,380	+0.13(+1.68%)
Nov 24, 2003	8.063	8.076	8.010	8.041	2,510,438	+0.02(+0.27%)
Nov 21, 2003	8.085	8.058	7.983	8.020	2,412,855	-0.06(-0.80%)
Nov 20, 2003	8.076	8.181	8.051	8.085	2,895,366	-0.00(-0.06%)
Nov 19, 2003	8.073	8.116	8.030	8.090	2,778,567	-0.00(-0.02%)
Nov 18, 2003	8.186	8.186	8.061	8.091	4,186,466	-0.17(-2.08%)
Nov 17, 2003	8.368	8.368	8.160	8.263	1,920,436	-0.10(-1.25%)
Nov 14, 2003	8.326	8.451	8.293	8.368	3,405,801	+0.02(+0.22%)
Nov 13, 2003	8.310	8.358	8.226	8.350	3,091,433	+0.07(+0.82%)
Nov 12, 2003	8.161	8.278	8.160	8.281	2,835,916	+0.12(+1.47%)
Nov 11, 2003	8.155	8.191	8.093	8.161	2,706,505	+0.01(+0.08%)
Nov 10, 2003	8.113	8.218	8.113	8.155	2,860,537	+0.04(+0.53%)
Nov 07, 2003	8.160	8.161	8.108	8.111	4,454,294	-0.06(-0.75%)
Nov 06, 2003	8.220	8.270	8.148	8.173	8,941,918	+0.14(+1.70%)
Nov 05, 2003	7.968	8.058	7.877	8.036	3,621,685	+0.12(+1.49%)
Nov 04, 2003	7.968	7.968	7.895	7.918	2,208,681	-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.