Indicators

Devon Energy (NY: DVN )

49.62 +0.38 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.73	43.17	42.34	43.06	5,116,959	+0.86(+2.04%)
Jul 28, 2006	41.96	42.46	41.55	42.20	3,911,132	+0.23(+0.56%)
Jul 27, 2006	43.06	43.06	41.70	41.96	7,383,890	-0.53(-1.25%)
Jul 26, 2006	40.69	43.11	40.63	42.50	8,203,589	+1.82(+4.47%)
Jul 25, 2006	40.30	41.28	40.09	40.68	5,835,621	+0.82(+2.06%)
Jul 24, 2006	38.20	39.96	38.33	39.86	5,033,038	+1.67(+4.36%)
Jul 21, 2006	39.95	39.96	38.09	38.19	6,092,490	-1.14(-2.90%)
Jul 20, 2006	40.13	40.37	39.30	39.33	4,365,419	-0.69(-1.73%)
Jul 19, 2006	39.66	40.23	39.37	40.03	4,258,077	+0.37(+0.94%)
Jul 18, 2006	40.23	40.41	39.11	39.65	5,944,014	-0.14(-0.35%)
Jul 17, 2006	40.47	40.70	39.30	39.79	6,752,602	-1.09(-2.67%)
Jul 14, 2006	40.37	40.91	39.24	40.89	5,546,775	+1.01(+2.52%)
Jul 13, 2006	40.57	40.63	39.76	39.88	6,482,222	-0.45(-1.12%)
Jul 12, 2006	40.93	41.16	40.16	40.33	6,003,765	-0.54(-1.32%)
Jul 11, 2006	40.71	41.26	40.21	40.87	4,800,790	+0.43(+1.07%)
Jul 10, 2006	40.70	41.00	40.01	40.44	4,519,900	-0.17(-0.41%)
Jul 07, 2006	41.46	42.20	40.52	40.61	8,570,351	-0.38(-0.93%)
Jul 06, 2006	40.99	41.34	40.59	40.99	5,235,860	-0.01(-0.02%)
Jul 05, 2006	40.64	41.21	40.14	40.99	5,830,217	+0.36(+0.89%)

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.