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 (%)
Jan 30, 2004	9.436	9.492	9.272	9.330	3,483,488	-0.09(-0.91%)
Jan 29, 2004	9.675	9.685	9.320	9.416	4,589,382	-0.27(-2.78%)
Jan 28, 2004	9.841	9.930	9.684	9.685	4,189,989	-0.08(-0.85%)
Jan 27, 2004	9.809	9.862	9.768	9.768	3,719,796	-0.04(-0.42%)
Jan 26, 2004	9.831	9.831	9.661	9.809	4,868,049	-0.02(-0.22%)
Jan 23, 2004	9.766	10.06	9.766	9.831	5,171,527	+0.10(+0.98%)
Jan 22, 2004	9.915	9.973	9.717	9.735	4,629,019	-0.21(-2.13%)
Jan 21, 2004	9.933	10.10	9.849	9.946	5,517,969	+0.01(+0.15%)
Jan 20, 2004	9.750	9.932	9.750	9.932	6,780,897	+0.26(+2.74%)
Jan 16, 2004	9.436	9.667	9.436	9.667	4,591,500	+0.27(+2.83%)
Jan 15, 2004	9.748	9.849	9.399	9.401	5,195,430	-0.34(-3.49%)
Jan 14, 2004	9.748	9.750	9.675	9.742	2,315,871	-0.01(-0.07%)
Jan 13, 2004	9.768	9.829	9.695	9.748	3,863,516	-0.02(-0.20%)
Jan 12, 2004	9.733	9.773	9.659	9.768	3,644,456	-0.03(-0.32%)
Jan 09, 2004	9.634	9.818	9.626	9.799	6,635,966	+0.16(+1.61%)
Jan 08, 2004	9.593	9.651	9.545	9.644	4,446,266	+0.02(+0.19%)
Jan 07, 2004	9.576	9.626	9.461	9.626	5,471,374	+0.01(+0.10%)
Jan 06, 2004	9.651	9.664	9.552	9.616	3,713,139	-0.03(-0.36%)
Jan 05, 2004	9.466	9.652	9.466	9.651	4,925,235	+0.19(+1.96%)

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.