Indicators

Devon Energy (NY: DVN )

50.98 +0.12 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.81	42.29	40.81	42.07	7,521,305	+0.97(+2.35%)
Sep 28, 2006	41.41	42.24	40.98	41.11	11,226,720	-0.31(-0.74%)
Sep 27, 2006	41.29	41.82	40.19	41.41	13,845,998	+0.67(+1.65%)
Sep 26, 2006	40.24	41.20	40.07	40.74	14,337,582	+0.35(+0.86%)
Sep 25, 2006	39.97	40.83	38.88	40.39	13,541,291	-0.15(-0.38%)
Sep 22, 2006	41.96	41.97	40.31	40.55	11,488,198	-1.13(-2.72%)
Sep 21, 2006	41.27	42.16	41.13	41.68	10,788,723	+0.43(+1.03%)
Sep 20, 2006	42.60	42.94	41.09	41.25	12,987,415	-1.60(-3.73%)
Sep 19, 2006	44.64	44.70	42.42	42.85	11,485,496	-1.68(-3.77%)
Sep 18, 2006	43.94	44.75	43.38	44.53	9,311,420	+0.84(+1.92%)
Sep 15, 2006	43.20	44.41	42.90	43.69	11,331,041	+0.57(+1.31%)
Sep 14, 2006	44.57	44.86	42.80	43.12	10,810,788	-1.43(-3.20%)
Sep 13, 2006	44.00	45.24	43.81	44.55	12,991,918	+1.11(+2.56%)
Sep 12, 2006	43.80	44.47	42.61	43.44	11,963,870	-0.41(-0.93%)
Sep 11, 2006	44.48	44.57	43.20	43.84	14,705,331	-1.17(-2.59%)
Sep 08, 2006	46.63	46.97	44.82	45.01	10,370,089	-1.53(-3.29%)
Sep 07, 2006	45.61	47.20	45.37	46.54	14,095,617	+0.57(+1.23%)
Sep 06, 2006	48.30	48.43	45.97	45.98	22,010,190	-2.09(-4.34%)
Sep 05, 2006	45.10	49.80	44.96	48.06	37,936,748	+5.32(+12.46%)

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.