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 31, 2007	60.14	60.52	59.14	59.22	2,530,572	-1.00(-1.66%)
Dec 28, 2007	60.73	60.93	60.02	60.22	2,898,651	+0.19(+0.32%)
Dec 27, 2007	60.42	61.11	60.00	60.03	2,769,215	-0.47(-0.77%)
Dec 26, 2007	61.36	61.36	60.15	60.50	3,317,682	-0.64(-1.05%)
Dec 24, 2007	60.34	61.35	60.34	61.13	1,352,870	+0.38(+0.62%)
Dec 21, 2007	59.45	61.05	59.44	60.75	6,548,480	+1.61(+2.73%)
Dec 20, 2007	58.50	59.26	58.30	59.14	3,781,277	+1.18(+2.03%)
Dec 19, 2007	57.93	58.44	57.53	57.96	3,825,021	+0.17(+0.29%)
Dec 18, 2007	58.42	58.81	57.13	57.80	5,001,062	-0.09(-0.15%)
Dec 17, 2007	58.73	59.41	57.48	57.88	4,975,426	-1.22(-2.06%)
Dec 14, 2007	59.06	59.54	58.69	59.10	4,808,619	-0.75(-1.25%)
Dec 13, 2007	59.31	60.00	58.79	59.85	3,879,605	+0.17(+0.29%)
Dec 12, 2007	59.04	60.45	58.82	59.68	6,232,508	+1.75(+3.01%)
Dec 11, 2007	59.60	60.05	57.69	57.93	5,555,326	-1.45(-2.45%)
Dec 10, 2007	58.60	59.38	58.54	59.38	4,327,804	+0.79(+1.34%)
Dec 07, 2007	58.95	59.15	58.10	58.60	3,585,237	-0.36(-0.61%)
Dec 06, 2007	56.74	59.28	56.29	58.96	6,608,615	+2.19(+3.86%)
Dec 05, 2007	55.99	57.20	55.85	56.76	6,037,218	+1.41(+2.54%)
Dec 04, 2007	55.29	56.12	54.53	55.36	5,434,038	-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.