Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.48	49.13	48.09	48.17	4,883,969	-0.41(-0.84%)
Apr 27, 2007	48.37	48.90	48.19	48.58	3,515,031	-0.05(-0.10%)
Apr 26, 2007	49.17	49.38	48.47	48.62	5,875,708	-0.83(-1.67%)
Apr 25, 2007	48.72	49.77	48.51	49.45	5,996,322	+1.24(+2.58%)
Apr 24, 2007	48.47	48.70	47.96	48.21	4,567,710	-0.25(-0.52%)
Apr 23, 2007	48.62	49.07	48.24	48.46	5,820,579	-0.16(-0.33%)
Apr 20, 2007	47.92	48.67	47.92	48.62	7,373,153	+1.04(+2.18%)
Apr 19, 2007	48.26	48.29	47.35	47.58	5,237,587	-0.87(-1.80%)
Apr 18, 2007	48.45	48.49	48.02	48.45	6,871,395	-0.16(-0.33%)
Apr 17, 2007	49.50	49.65	48.31	48.61	5,918,483	-0.76(-1.54%)
Apr 16, 2007	49.66	49.77	48.81	49.37	4,631,630	-0.27(-0.55%)
Apr 13, 2007	49.48	49.67	48.98	49.64	4,545,963	+0.10(+0.20%)
Apr 12, 2007	48.84	49.71	48.60	49.54	6,236,560	+0.99(+2.04%)
Apr 11, 2007	48.95	49.28	48.48	48.55	8,300,585	-0.50(-1.01%)
Apr 10, 2007	48.27	49.13	48.22	49.05	6,436,502	+0.83(+1.71%)
Apr 09, 2007	48.25	48.97	47.88	48.22	9,024,823	+0.71(+1.49%)
Apr 05, 2007	47.18	47.67	46.87	47.51	6,236,920	+0.28(+0.59%)
Apr 04, 2007	46.49	47.31	46.22	47.24	6,713,222	+0.58(+1.23%)
Apr 03, 2007	46.24	46.79	45.86	46.66	5,089,228	+0.32(+0.68%)

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.