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	42.74	43.18	42.34	43.06	5,116,072	+0.86(+2.04%)
Jul 28, 2006	41.97	42.47	41.56	42.20	3,910,454	+0.23(+0.56%)
Jul 27, 2006	43.07	43.07	41.70	41.97	7,382,611	-0.53(-1.25%)
Jul 26, 2006	40.69	43.12	40.64	42.50	8,202,167	+1.82(+4.47%)
Jul 25, 2006	40.31	41.29	40.09	40.69	5,834,610	+0.82(+2.06%)
Jul 24, 2006	38.21	39.97	38.34	39.87	5,032,165	+1.67(+4.36%)
Jul 21, 2006	39.96	39.97	38.10	38.20	6,091,434	-1.14(-2.90%)
Jul 20, 2006	40.14	40.37	39.31	39.34	4,364,662	-0.69(-1.73%)
Jul 19, 2006	39.67	40.23	39.37	40.03	4,257,339	+0.37(+0.94%)
Jul 18, 2006	40.23	40.41	39.12	39.66	5,942,984	-0.14(-0.35%)
Jul 17, 2006	40.47	40.71	39.31	39.80	6,751,432	-1.09(-2.67%)
Jul 14, 2006	40.38	40.92	39.25	40.89	5,545,814	+1.01(+2.52%)
Jul 13, 2006	40.57	40.63	39.77	39.89	6,481,099	-0.45(-1.12%)
Jul 12, 2006	40.94	41.17	40.17	40.34	6,002,724	-0.54(-1.32%)
Jul 11, 2006	40.72	41.27	40.21	40.88	4,799,958	+0.43(+1.07%)
Jul 10, 2006	40.71	41.01	40.01	40.45	4,519,117	-0.17(-0.41%)
Jul 07, 2006	41.47	42.20	40.53	40.61	8,568,866	-0.38(-0.93%)
Jul 06, 2006	41.00	41.35	40.59	40.99	5,234,953	-0.01(-0.02%)
Jul 05, 2006	40.65	41.22	40.15	41.00	5,829,206	+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.