Indicators

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.10	44.11	42.90	43.43	7,657,745	+0.09(+0.20%)
Feb 27, 2007	43.51	44.48	42.82	43.34	7,942,463	-1.02(-2.29%)
Feb 26, 2007	43.93	44.42	43.93	44.36	6,410,147	+0.63(+1.45%)
Feb 23, 2007	44.22	44.27	43.51	43.73	5,227,200	-0.18(-0.41%)
Feb 22, 2007	43.88	44.25	43.57	43.90	5,620,843	+0.22(+0.50%)
Feb 21, 2007	43.38	43.79	43.00	43.69	5,762,143	+0.32(+0.73%)
Feb 20, 2007	43.82	43.82	43.24	43.37	5,719,481	-0.71(-1.62%)
Feb 16, 2007	43.86	44.55	43.82	44.08	5,962,747	-0.01(-0.01%)
Feb 15, 2007	44.43	44.52	43.65	44.09	5,493,612	-0.43(-0.96%)
Feb 14, 2007	44.51	45.24	44.38	44.52	7,363,404	+0.17(+0.39%)
Feb 13, 2007	44.29	44.50	44.02	44.35	7,049,688	+0.19(+0.42%)
Feb 12, 2007	44.78	44.92	43.89	44.16	6,079,551	-0.95(-2.11%)
Feb 09, 2007	45.43	45.72	44.80	45.11	4,870,772	-0.32(-0.70%)
Feb 08, 2007	45.46	45.76	44.96	45.43	6,080,144	-0.27(-0.59%)
Feb 07, 2007	46.01	46.40	45.41	45.70	4,868,049	-0.44(-0.95%)
Feb 06, 2007	46.79	46.84	45.99	46.14	5,244,295	-0.38(-0.81%)
Feb 05, 2007	46.77	47.09	46.40	46.51	4,176,676	-0.02(-0.04%)
Feb 02, 2007	46.67	46.73	46.09	46.53	3,832,049	+0.14(+0.30%)

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.