Indicators

Devon Energy (NY: DVN )

50.98 +0.12 (+0.24%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	56.08	56.34	55.20	55.43	4,278,053	-0.28(-0.50%)
Sep 27, 2007	54.90	55.96	54.33	55.71	5,849,440	+1.23(+2.25%)
Sep 26, 2007	54.86	55.02	53.56	54.48	5,443,745	-0.07(-0.12%)
Sep 25, 2007	54.37	54.80	54.16	54.55	4,544,034	-0.88(-1.59%)
Sep 24, 2007	56.53	56.53	54.64	55.43	5,091,155	-1.09(-1.92%)
Sep 21, 2007	56.41	56.76	55.84	56.51	5,216,641	+0.68(+1.22%)
Sep 20, 2007	55.58	56.12	55.27	55.84	3,215,632	+0.25(+0.46%)
Sep 19, 2007	55.13	56.09	54.99	55.58	5,160,746	+0.93(+1.71%)
Sep 18, 2007	53.26	55.10	52.76	54.65	4,828,627	+1.39(+2.61%)
Sep 17, 2007	53.12	53.93	52.99	53.26	3,594,297	+0.24(+0.45%)
Sep 14, 2007	52.93	53.54	52.40	53.02	3,545,106	+0.09(+0.16%)
Sep 13, 2007	53.52	53.80	52.80	52.93	4,914,335	-0.56(-1.05%)
Sep 12, 2007	52.39	53.90	52.34	53.49	5,481,720	+1.16(+2.22%)
Sep 11, 2007	51.86	52.42	50.91	52.33	4,726,408	+0.78(+1.51%)
Sep 10, 2007	51.58	52.08	50.48	51.55	4,103,035	-0.15(-0.28%)
Sep 07, 2007	51.67	52.15	51.19	51.70	3,730,482	-0.87(-1.66%)
Sep 06, 2007	52.19	53.34	52.05	52.57	5,829,356	+0.38(+0.73%)
Sep 05, 2007	51.43	52.38	51.43	52.19	4,425,003	+0.73(+1.41%)

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.