Indicators

Devon Energy (NY: DVN )

50.12 -0.73 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.86	49.51	48.47	48.55	4,845,773	-0.41(-0.84%)
Apr 27, 2007	48.75	49.29	48.57	48.96	3,487,542	-0.05(-0.10%)
Apr 26, 2007	49.55	49.77	48.85	49.01	5,829,757	-0.83(-1.67%)
Apr 25, 2007	49.10	50.16	48.89	49.84	5,949,427	+1.25(+2.58%)
Apr 24, 2007	48.85	49.08	48.34	48.59	4,531,988	-0.25(-0.52%)
Apr 23, 2007	49.01	49.45	48.62	48.84	5,775,059	-0.16(-0.33%)
Apr 20, 2007	48.29	49.05	48.29	49.00	7,315,491	+1.05(+2.18%)
Apr 19, 2007	48.64	48.67	47.72	47.95	5,196,626	-0.88(-1.80%)
Apr 18, 2007	48.83	48.87	48.40	48.83	6,817,657	-0.16(-0.33%)
Apr 17, 2007	49.89	50.04	48.69	48.99	5,872,197	-0.77(-1.54%)
Apr 16, 2007	50.05	50.16	49.19	49.76	4,595,408	-0.27(-0.55%)
Apr 13, 2007	49.87	50.06	49.37	50.03	4,510,411	+0.10(+0.20%)
Apr 12, 2007	49.23	50.10	48.99	49.93	6,187,786	+1.00(+2.04%)
Apr 11, 2007	49.33	49.67	48.86	48.93	8,235,670	-0.50(-1.01%)
Apr 10, 2007	48.65	49.51	48.60	49.43	6,386,165	+0.83(+1.71%)
Apr 09, 2007	48.63	49.35	48.25	48.60	8,954,244	+0.71(+1.49%)
Apr 05, 2007	47.55	48.05	47.23	47.89	6,188,143	+0.28(+0.59%)
Apr 04, 2007	46.85	47.68	46.58	47.61	6,660,721	+0.58(+1.23%)
Apr 03, 2007	46.61	47.15	46.22	47.03	5,049,427	+0.32(+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.