Indicators

Devon Energy (NY: DVN )

38.96 +1.09 (+2.88%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.004	6.186	5.905	6.140	3,700,473	+0.12(+1.97%)
Jan 30, 2002	5.608	6.021	5.592	6.021	8,212,092	+0.13(+2.24%)
Jan 29, 2002	6.062	6.070	5.674	5.889	8,526,123	-0.28(-4.55%)
Jan 28, 2002	6.334	6.349	6.154	6.169	7,138,749	-0.19(-3.06%)
Jan 25, 2002	6.415	6.535	6.326	6.364	2,770,808	-0.05(-0.82%)
Jan 24, 2002	6.210	6.448	6.182	6.417	9,531,871	+0.20(+3.18%)
Jan 23, 2002	5.930	6.234	5.910	6.219	5,365,807	+0.29(+4.87%)
Jan 22, 2002	6.103	6.103	5.899	5.930	2,435,255	-0.08(-1.37%)
Jan 21, 2002	6.062	6.118	5.963	6.013	1,484,372	+0.00(+0.00%)
Jan 18, 2002	6.062	6.118	5.963	6.013	1,484,372	-0.05(-0.82%)
Jan 17, 2002	6.082	6.126	5.963	6.062	2,330,679	-0.02(-0.33%)
Jan 16, 2002	6.219	6.219	6.041	6.082	2,527,707	-0.14(-2.20%)
Jan 15, 2002	6.103	6.250	6.087	6.219	4,056,334	+0.19(+3.20%)
Jan 14, 2002	5.980	6.082	5.922	6.026	4,040,572	-0.07(-1.08%)
Jan 11, 2002	6.186	6.186	6.065	6.092	3,226,395	-0.17(-2.66%)

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.