Indicators

Devon Energy (NY: DVN )

50.85 +0.29 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.94	40.79	39.60	40.04	5,900,176	+0.39(+0.97%)
Apr 27, 2006	39.37	40.49	38.67	39.65	6,099,546	-0.26(-0.65%)
Apr 26, 2006	41.23	41.73	39.57	39.91	8,612,838	-1.32(-3.20%)
Apr 25, 2006	41.92	42.51	40.54	41.23	5,696,002	-0.42(-1.01%)
Apr 24, 2006	42.63	42.63	41.20	41.65	5,217,094	-1.08(-2.53%)
Apr 21, 2006	42.30	42.90	41.95	42.73	7,820,913	+0.60(+1.42%)
Apr 20, 2006	43.46	43.46	41.40	42.13	6,801,544	-0.97(-2.24%)
Apr 19, 2006	42.10	43.40	42.07	43.10	5,473,813	+0.62(+1.46%)
Apr 18, 2006	41.19	42.71	41.43	42.48	6,964,883	+1.29(+3.14%)
Apr 17, 2006	40.80	41.22	40.47	41.18	3,839,070	+1.15(+2.86%)
Apr 13, 2006	39.97	40.49	38.93	40.04	5,366,021	+0.07(+0.18%)
Apr 12, 2006	40.07	40.57	39.64	39.97	4,555,481	-0.31(-0.78%)
Apr 11, 2006	41.14	41.48	40.23	40.28	4,457,147	-0.42(-1.03%)
Apr 10, 2006	40.63	41.16	40.21	40.70	5,199,229	+0.87(+2.17%)
Apr 07, 2006	40.60	40.73	39.41	39.83	7,285,707	-1.15(-2.81%)
Apr 06, 2006	41.83	42.02	40.67	40.99	5,955,273	-0.70(-1.68%)
Apr 05, 2006	41.58	41.84	40.74	41.68	4,391,691	+0.31(+0.74%)
Apr 04, 2006	40.75	41.66	40.14	41.38	6,005,116	+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.