Indicators

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.54	27.04	26.25	26.89	3,486,969	+0.35(+1.32%)
Jan 28, 2005	27.15	27.15	26.44	26.54	3,272,635	-0.61(-2.24%)
Jan 27, 2005	26.80	27.43	26.71	27.15	3,800,074	+0.35(+1.31%)
Jan 26, 2005	26.42	26.80	26.20	26.80	3,412,701	+0.42(+1.60%)
Jan 25, 2005	26.39	26.51	26.22	26.37	2,945,613	+0.17(+0.66%)
Jan 24, 2005	26.34	26.41	26.20	26.20	2,087,673	+0.13(+0.48%)
Jan 21, 2005	26.12	26.46	26.04	26.07	3,526,901	+0.12(+0.46%)
Jan 20, 2005	25.90	26.19	25.59	25.96	3,834,561	-0.14(-0.53%)
Jan 19, 2005	26.15	26.33	26.02	26.09	3,063,142	+0.05(+0.18%)
Jan 18, 2005	25.78	26.11	25.76	26.05	4,085,954	+0.56(+2.21%)
Jan 14, 2005	25.74	25.74	25.12	25.49	3,857,855	+0.32(+1.26%)
Jan 13, 2005	25.35	25.72	25.12	25.17	5,207,840	-0.09(-0.34%)
Jan 12, 2005	25.14	25.55	25.02	25.25	5,361,065	+0.20(+0.82%)
Jan 11, 2005	25.22	25.31	24.96	25.05	4,717,459	+0.19(+0.74%)
Jan 10, 2005	24.86	25.19	24.82	24.86	3,926,224	+0.40(+1.62%)
Jan 07, 2005	24.52	24.61	24.23	24.47	3,713,101	-0.07(-0.27%)
Jan 06, 2005	24.12	24.87	24.12	24.53	6,459,204	+0.34(+1.39%)
Jan 05, 2005	24.54	24.69	24.15	24.20	6,456,784	-0.34(-1.37%)
Jan 04, 2005	24.59	24.88	24.48	24.53	4,609,612	-0.06(-0.24%)

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.