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 (%)
May 28, 2004	9.852	9.972	9.840	9.887	3,710,818	+0.03(+0.27%)
May 27, 2004	10.02	10.02	9.835	9.860	6,904,086	-0.28(-2.74%)
May 26, 2004	10.31	10.35	10.13	10.14	3,938,073	-0.22(-2.14%)
May 25, 2004	10.24	10.37	10.23	10.36	3,019,149	+0.09(+0.89%)
May 24, 2004	9.977	10.34	9.975	10.27	5,526,151	+0.36(+3.61%)
May 21, 2004	10.03	10.05	9.850	9.910	2,918,581	-0.10(-1.00%)
May 20, 2004	9.902	10.09	9.893	10.01	4,994,490	+0.13(+1.30%)
May 19, 2004	9.927	10.08	9.852	9.882	8,112,106	-0.06(-0.62%)
May 18, 2004	10.16	10.16	9.877	9.943	3,461,649	-0.23(-2.26%)
May 17, 2004	10.16	10.25	10.08	10.17	3,338,866	+0.04(+0.41%)
May 14, 2004	10.01	10.25	10.00	10.13	3,769,358	+0.16(+1.64%)
May 13, 2004	10.10	10.15	9.948	9.968	2,769,980	-0.13(-1.29%)
May 12, 2004	9.993	10.20	9.935	10.10	4,867,804	+0.14(+1.44%)
May 11, 2004	9.793	9.988	9.792	9.955	6,004,976	+0.17(+1.70%)
May 10, 2004	10.48	10.48	9.752	9.788	9,107,582	-0.61(-5.86%)
May 07, 2004	10.59	10.63	10.38	10.40	4,620,136	-0.24(-2.22%)
May 06, 2004	10.31	10.64	10.14	10.63	9,176,629	+0.31(+2.98%)
May 05, 2004	10.53	10.53	10.19	10.33	7,880,649	-0.21(-1.96%)
May 04, 2004	10.63	10.63	10.49	10.53	5,147,293	-0.05(-0.50%)

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.