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 (%)
Sep 30, 2002	7.872	8.093	7.778	8.035	3,837,569	+0.12(+1.54%)
Sep 27, 2002	7.735	7.968	7.693	7.913	4,294,859	+0.16(+2.08%)
Sep 26, 2002	7.502	7.752	7.495	7.752	2,925,092	+0.27(+3.67%)
Sep 25, 2002	7.494	7.527	7.385	7.477	4,103,295	+0.08(+1.10%)
Sep 24, 2002	7.725	7.725	7.377	7.395	3,446,336	-0.33(-4.27%)
Sep 23, 2002	7.827	7.893	7.725	7.725	11,169,516	-0.10(-1.30%)
Sep 20, 2002	7.977	7.993	7.823	7.827	3,720,769	-0.08(-1.07%)
Sep 19, 2002	7.968	8.010	7.852	7.912	2,505,935	-0.08(-1.00%)
Sep 18, 2002	7.940	8.035	7.910	7.992	3,666,723	+0.05(+0.65%)
Sep 17, 2002	8.185	8.185	7.930	7.940	2,712,510	-0.19(-2.40%)
Sep 16, 2002	8.061	8.135	8.010	8.135	1,119,954	+0.07(+0.91%)
Sep 13, 2002	7.970	8.078	7.898	8.061	1,724,969	+0.09(+1.15%)
Sep 12, 2002	8.101	8.165	7.937	7.970	3,562,535	-0.14(-1.70%)
Sep 11, 2002	8.090	8.208	8.076	8.108	2,856,633	+0.08(+1.02%)
Sep 10, 2002	7.852	8.026	7.852	8.026	3,106,746	+0.20(+2.60%)
Sep 09, 2002	7.785	7.855	7.697	7.823	1,295,603	-0.00(-0.04%)
Sep 06, 2002	7.780	7.852	7.712	7.827	1,378,774	+0.13(+1.64%)
Sep 05, 2002	7.627	7.700	7.602	7.700	1,819,850	+0.04(+0.48%)
Sep 04, 2002	7.610	7.697	7.419	7.663	3,518,097	+0.06(+0.81%)

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.