Indicators

Devon Energy (NY: DVN )

46.27 +0.51 (+1.10%)

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	46.27	46.87	45.95	46.33	7,010,699	-0.06(-0.13%)
Jan 30, 2007	45.24	46.50	45.21	46.39	6,429,462	+1.41(+3.15%)
Jan 29, 2007	45.11	45.77	44.86	44.97	4,681,514	-0.03(-0.06%)
Jan 26, 2007	45.38	45.73	44.82	45.00	4,472,136	-0.10(-0.22%)
Jan 25, 2007	46.16	46.23	44.98	45.10	5,721,902	-1.11(-2.40%)
Jan 24, 2007	45.61	46.28	45.11	46.21	6,342,019	+0.32(+0.69%)
Jan 23, 2007	44.75	46.27	44.75	45.89	7,939,891	+1.42(+3.20%)
Jan 22, 2007	45.04	45.29	44.26	44.47	6,949,428	-0.25(-0.56%)
Jan 19, 2007	43.76	44.88	43.55	44.72	6,812,818	+1.27(+2.92%)
Jan 18, 2007	43.48	43.88	42.90	43.45	7,542,012	+0.03(+0.06%)
Jan 17, 2007	42.95	43.95	42.79	43.43	6,857,296	+0.54(+1.25%)
Jan 16, 2007	43.10	43.63	42.67	42.89	6,660,625	-0.49(-1.13%)
Jan 12, 2007	42.52	43.60	42.35	43.38	7,932,176	+1.08(+2.56%)
Jan 11, 2007	42.96	43.80	42.10	42.30	7,998,590	-0.45(-1.05%)
Jan 10, 2007	43.36	44.65	42.21	42.75	6,629,158	-0.65(-1.49%)
Jan 09, 2007	42.71	43.77	42.34	43.39	9,625,206	+0.02(+0.05%)
Jan 08, 2007	44.12	44.21	42.67	43.38	7,414,024	+0.20(+0.46%)
Jan 05, 2007	42.15	43.45	42.14	43.18	10,496,306	+1.07(+2.54%)
Jan 04, 2007	42.88	42.88	41.80	42.11	9,790,561	-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.