Indicators

Devon Energy (NY: DVN )

49.83 -0.07 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.95	40.80	39.61	40.05	5,899,154	+0.39(+0.97%)
Apr 27, 2006	39.37	40.49	38.68	39.66	6,098,489	-0.26(-0.65%)
Apr 26, 2006	41.24	41.74	39.58	39.92	8,611,345	-1.32(-3.20%)
Apr 25, 2006	41.93	42.52	40.55	41.24	5,695,015	-0.42(-1.01%)
Apr 24, 2006	42.64	42.64	41.21	41.66	5,216,190	-1.08(-2.53%)
Apr 21, 2006	42.30	42.90	41.96	42.74	7,819,557	+0.60(+1.42%)
Apr 20, 2006	43.47	43.47	41.41	42.14	6,800,365	-0.97(-2.24%)
Apr 19, 2006	42.11	43.40	42.08	43.10	5,472,864	+0.62(+1.46%)
Apr 18, 2006	41.20	42.72	41.44	42.48	6,963,676	+1.29(+3.14%)
Apr 17, 2006	40.81	41.23	40.47	41.19	3,838,405	+1.15(+2.86%)
Apr 13, 2006	39.97	40.50	38.94	40.05	5,365,091	+0.07(+0.18%)
Apr 12, 2006	40.07	40.57	39.65	39.97	4,554,691	-0.31(-0.78%)
Apr 11, 2006	41.15	41.49	40.24	40.29	4,456,375	-0.42(-1.03%)
Apr 10, 2006	40.63	41.17	40.21	40.71	5,198,328	+0.87(+2.17%)
Apr 07, 2006	40.61	40.74	39.41	39.84	7,284,444	-1.15(-2.81%)
Apr 06, 2006	41.84	42.02	40.67	40.99	5,954,241	-0.70(-1.68%)
Apr 05, 2006	41.59	41.85	40.75	41.69	4,390,930	+0.31(+0.74%)
Apr 04, 2006	40.76	41.67	40.15	41.39	6,004,075	+0.23(+0.55%)

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.