Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.71	32.29	29.75	30.93	8,336,409	-0.45(-1.43%)
Feb 25, 2005	30.41	31.70	30.39	31.38	9,096,768	+1.00(+3.31%)
Feb 24, 2005	29.71	30.40	29.52	30.37	5,384,839	+0.84(+2.84%)
Feb 23, 2005	29.41	29.65	29.18	29.53	3,703,154	+0.42(+1.43%)
Feb 22, 2005	29.22	29.78	29.10	29.12	6,261,384	+0.28(+0.99%)
Feb 18, 2005	28.24	28.97	28.09	28.83	4,206,631	+0.68(+2.42%)
Feb 17, 2005	29.01	29.08	28.11	28.15	4,742,180	-0.67(-2.34%)
Feb 16, 2005	28.06	28.91	27.96	28.83	4,875,008	+0.98(+3.54%)
Feb 15, 2005	27.85	28.11	27.71	27.84	3,842,185	+0.00(+0.00%)
Feb 14, 2005	28.16	28.24	27.84	27.84	3,639,917	-0.22(-0.80%)
Feb 11, 2005	27.78	28.14	27.60	28.07	3,471,991	+0.28(+1.02%)
Feb 10, 2005	27.04	27.86	26.94	27.78	4,754,585	+1.04(+3.91%)
Feb 09, 2005	26.61	27.05	26.37	26.74	4,492,862	+0.07(+0.25%)
Feb 08, 2005	26.27	26.79	26.26	26.67	4,345,813	+0.09(+0.35%)
Feb 07, 2005	26.75	26.84	26.32	26.58	3,880,006	-0.34(-1.25%)
Feb 04, 2005	26.97	27.04	26.82	26.92	6,243,078	-0.48(-1.74%)
Feb 03, 2005	27.87	28.00	27.32	27.39	4,417,673	-0.74(-2.63%)
Feb 02, 2005	27.76	28.42	27.52	28.13	5,701,175	+0.69(+2.50%)

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.