Indicators

Devon Energy (NY: DVN )

49.90 -0.22 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.61	45.66	44.58	45.44	4,715,150	+0.34(+0.75%)
Jan 30, 2006	43.80	45.57	43.80	45.10	4,310,025	+1.49(+3.42%)
Jan 27, 2006	43.64	44.37	43.21	43.61	5,076,595	+0.56(+1.30%)
Jan 26, 2006	43.34	43.51	42.04	43.05	7,737,001	-0.29(-0.66%)
Jan 25, 2006	45.20	45.24	42.67	43.34	6,955,871	-1.77(-3.93%)
Jan 24, 2006	44.60	45.60	44.57	45.11	4,518,817	-0.16(-0.35%)
Jan 23, 2006	45.12	45.56	44.36	45.27	5,994,318	+0.05(+0.12%)
Jan 20, 2006	45.96	46.62	44.95	45.22	6,645,010	-0.26(-0.57%)
Jan 19, 2006	43.92	45.48	43.56	45.48	6,272,307	+1.56(+3.55%)
Jan 18, 2006	44.94	44.96	43.23	43.92	4,996,891	-1.07(-2.37%)
Jan 17, 2006	44.64	45.08	44.30	44.98	4,430,557	+1.25(+2.86%)
Jan 13, 2006	43.62	44.00	43.25	43.73	4,883,414	+0.10(+0.23%)
Jan 12, 2006	43.64	44.70	43.42	43.63	6,759,988	+0.07(+0.17%)
Jan 11, 2006	44.04	44.10	43.00	43.56	5,963,097	-0.78(-1.76%)
Jan 10, 2006	44.27	45.04	44.11	44.34	5,293,192	+0.07(+0.15%)
Jan 09, 2006	44.70	44.70	43.88	44.27	4,548,987	-0.09(-0.21%)
Jan 06, 2006	44.14	44.74	43.90	44.36	5,211,537	+0.95(+2.18%)
Jan 05, 2006	43.96	43.97	42.84	43.42	8,320,898	-0.55(-1.24%)
Jan 04, 2006	43.10	44.14	42.64	43.96	8,527,288	+0.87(+2.01%)

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.