Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.90	44.90	44.33	44.69	4,063,858	-0.21(-0.47%)
Dec 28, 2006	45.08	45.30	44.66	44.90	3,256,910	-0.06(-0.13%)
Dec 27, 2006	44.84	45.04	44.12	44.96	5,316,909	+0.20(+0.45%)
Dec 26, 2006	45.64	45.73	44.55	44.76	4,524,671	-0.61(-1.35%)
Dec 22, 2006	45.74	45.83	45.18	45.38	3,143,433	-0.35(-0.77%)
Dec 21, 2006	45.84	46.13	45.21	45.73	4,498,403	-0.03(-0.07%)
Dec 20, 2006	46.49	46.67	45.64	45.76	6,174,591	-0.45(-0.97%)
Dec 19, 2006	44.83	46.42	44.64	46.21	7,200,387	+0.76(+1.67%)
Dec 18, 2006	47.09	47.15	45.19	45.45	8,716,416	-1.64(-3.48%)
Dec 15, 2006	48.14	48.25	46.86	47.09	6,928,402	-1.05(-2.19%)
Dec 14, 2006	47.67	48.30	47.47	48.14	6,830,386	+0.79(+1.67%)
Dec 13, 2006	47.57	48.02	46.95	47.35	6,027,491	+0.04(+0.08%)
Dec 12, 2006	47.57	48.03	46.91	47.31	8,091,392	-0.12(-0.25%)
Dec 11, 2006	47.77	47.79	46.79	47.43	8,277,218	-0.59(-1.22%)
Dec 08, 2006	49.07	49.19	47.93	48.01	7,522,506	-1.05(-2.15%)
Dec 07, 2006	48.85	49.28	48.16	49.07	5,637,676	+0.27(+0.56%)
Dec 06, 2006	49.31	49.63	48.79	48.79	5,259,269	-0.53(-1.07%)
Dec 05, 2006	48.93	49.47	48.57	49.32	6,369,873	+0.64(+1.31%)
Dec 04, 2006	48.89	48.89	48.11	48.68	3,792,023	-0.33(-0.68%)

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.