Indicators

Devon Energy (NY: DVN )

38.96 +1.09 (+2.88%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.19	46.80	45.88	46.25	7,022,194	-0.06(-0.13%)
Jan 30, 2007	45.17	46.43	45.13	46.31	6,440,004	+1.41(+3.15%)
Jan 29, 2007	45.04	45.70	44.78	44.90	4,689,191	-0.03(-0.06%)
Jan 26, 2007	45.30	45.66	44.74	44.93	4,479,469	-0.10(-0.22%)
Jan 25, 2007	46.08	46.15	44.91	45.03	5,731,284	-1.11(-2.40%)
Jan 24, 2007	45.53	46.20	45.04	46.14	6,352,418	+0.32(+0.69%)
Jan 23, 2007	44.68	46.19	44.68	45.82	7,952,910	+1.42(+3.20%)
Jan 22, 2007	44.97	45.21	44.19	44.40	6,960,823	-0.25(-0.56%)
Jan 19, 2007	43.69	44.81	43.48	44.65	6,823,989	+1.27(+2.92%)
Jan 18, 2007	43.41	43.81	42.83	43.38	7,554,378	+0.03(+0.06%)
Jan 17, 2007	42.88	43.88	42.72	43.36	6,868,539	+0.53(+1.25%)
Jan 16, 2007	43.03	43.55	42.60	42.82	6,671,546	-0.49(-1.13%)
Jan 12, 2007	42.45	43.53	42.28	43.31	7,945,182	+1.08(+2.56%)
Jan 11, 2007	42.89	43.73	42.03	42.23	8,011,705	-0.45(-1.05%)
Jan 10, 2007	43.29	44.58	42.14	42.68	6,640,027	-0.65(-1.49%)
Jan 09, 2007	42.64	43.69	42.27	43.32	9,640,989	+0.02(+0.05%)
Jan 08, 2007	44.05	44.14	42.60	43.30	7,426,181	+0.20(+0.46%)
Jan 05, 2007	42.08	43.38	42.07	43.11	10,513,516	+1.07(+2.54%)
Jan 04, 2007	42.81	42.81	41.73	42.04	9,806,614	-0.77(-1.79%)

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.