Skip to main content

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.391 8.613 8.355 8.595 4,493,899 +0.24(+2.93%)
May 29, 2003 8.487 8.510 8.309 8.350 5,288,915 -0.15(-1.71%)
May 28, 2003 8.685 8.685 8.484 8.495 4,559,242 -0.19(-2.19%)
May 27, 2003 8.590 8.702 8.500 8.685 5,740,876 +0.10(+1.12%)
May 23, 2003 8.578 8.611 8.510 8.590 6,390,986 -0.00(-0.06%)
May 22, 2003 8.510 8.614 8.446 8.595 8,102,934 +0.15(+1.76%)
May 21, 2003 8.001 8.446 8.000 8.446 8,197,319 +0.45(+5.58%)
May 20, 2003 7.985 8.061 7.945 8.000 3,286,853 +0.01(+0.19%)
May 19, 2003 8.049 8.148 7.983 7.985 4,312,691 -0.10(-1.21%)
May 16, 2003 8.132 8.160 8.044 8.082 2,925,345 -0.03(-0.33%)
May 15, 2003 8.148 8.150 8.043 8.109 4,920,751 +0.00(+0.02%)
May 14, 2003 8.006 8.114 7.976 8.107 5,376,040 +0.13(+1.66%)
May 13, 2003 7.902 8.043 7.851 7.975 5,755,397 +0.07(+0.92%)
May 12, 2003 7.823 7.915 7.735 7.902 8,679,230 +0.08(+1.01%)
May 09, 2003 7.669 7.823 7.628 7.823 11,048,850 +0.18(+2.31%)
May 08, 2003 7.768 7.809 7.570 7.646 7,974,969 -0.04(-0.52%)
May 07, 2003 7.553 7.737 7.479 7.686 6,296,904 +0.14(+1.82%)
May 06, 2003 7.740 7.755 7.547 7.548 4,382,875 -0.18(-2.29%)
May 05, 2003 7.800 7.834 7.652 7.725 7,804,651 -0.06(-0.76%)
May 02, 2003 7.719 7.824 7.694 7.785 4,342,337 +0.09(+1.18%)
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.