Indicators

Devon Energy (NY: DVN )

45.76 -1.09 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.016	6.198	5.917	6.152	3,693,134	+0.12(+1.97%)
Jan 30, 2002	5.620	6.033	5.603	6.033	8,195,806	+0.13(+2.24%)
Jan 29, 2002	6.074	6.082	5.686	5.900	8,509,215	-0.28(-4.55%)
Jan 28, 2002	6.347	6.362	6.167	6.181	7,124,592	-0.20(-3.06%)
Jan 25, 2002	6.428	6.548	6.338	6.376	2,765,313	-0.05(-0.82%)
Jan 24, 2002	6.223	6.461	6.195	6.429	9,512,968	+0.20(+3.18%)
Jan 23, 2002	5.942	6.246	5.922	6.231	5,355,166	+0.29(+4.87%)
Jan 22, 2002	6.115	6.115	5.910	5.942	2,430,426	-0.08(-1.37%)
Jan 21, 2002	6.074	6.130	5.975	6.024	1,481,428	+0.00(+0.00%)
Jan 18, 2002	6.074	6.130	5.975	6.024	1,481,428	-0.05(-0.82%)
Jan 17, 2002	6.094	6.138	5.975	6.074	2,326,057	-0.02(-0.33%)
Jan 16, 2002	6.231	6.231	6.053	6.094	2,522,694	-0.14(-2.20%)
Jan 15, 2002	6.115	6.262	6.099	6.231	4,048,290	+0.19(+3.20%)
Jan 14, 2002	5.991	6.094	5.934	6.038	4,032,559	-0.07(-1.08%)
Jan 11, 2002	6.198	6.198	6.077	6.104	3,219,997	-0.17(-2.66%)
Jan 10, 2002	6.429	6.429	6.251	6.271	2,325,452	-0.12(-1.84%)

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.