Indicators

Devon Energy (NY: DVN )

50.54 +0.20 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.81	42.28	40.81	42.06	7,522,608	+0.97(+2.35%)
Sep 28, 2006	41.40	42.24	40.97	41.10	11,228,666	-0.31(-0.74%)
Sep 27, 2006	41.28	41.82	40.18	41.40	13,848,398	+0.67(+1.65%)
Sep 26, 2006	40.23	41.19	40.06	40.73	14,340,067	+0.35(+0.86%)
Sep 25, 2006	39.97	40.83	38.87	40.39	13,543,638	-0.15(-0.38%)
Sep 22, 2006	41.96	41.96	40.30	40.54	11,490,189	-1.13(-2.72%)
Sep 21, 2006	41.26	42.15	41.12	41.67	10,790,593	+0.43(+1.03%)
Sep 20, 2006	42.60	42.94	41.09	41.24	12,989,666	-1.60(-3.73%)
Sep 19, 2006	44.63	44.70	42.42	42.84	11,487,487	-1.68(-3.77%)
Sep 18, 2006	43.93	44.74	43.37	44.52	9,313,034	+0.84(+1.92%)
Sep 15, 2006	43.20	44.40	42.90	43.68	11,333,005	+0.57(+1.31%)
Sep 14, 2006	44.56	44.85	42.80	43.12	10,812,662	-1.43(-3.20%)
Sep 13, 2006	44.00	45.23	43.80	44.54	12,994,170	+1.11(+2.56%)
Sep 12, 2006	43.80	44.46	42.60	43.43	11,965,944	-0.41(-0.93%)
Sep 11, 2006	44.47	44.56	43.20	43.84	14,707,880	-1.17(-2.59%)
Sep 08, 2006	46.63	46.96	44.82	45.00	10,371,886	-1.53(-3.29%)
Sep 07, 2006	45.60	47.19	45.36	46.53	14,098,061	+0.57(+1.23%)
Sep 06, 2006	48.29	48.43	45.96	45.97	22,014,004	-2.08(-4.34%)
Sep 05, 2006	45.09	49.79	44.95	48.05	37,943,324	+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.