Indicators

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.585	7.914	7.585	7.767	1,924,950	+0.16(+2.06%)
Aug 29, 2002	7.692	7.692	7.564	7.610	3,474,109	-0.16(-2.10%)
Aug 28, 2002	7.982	7.982	7.759	7.773	2,524,644	-0.25(-3.11%)
Aug 27, 2002	7.882	8.030	7.882	8.023	2,848,696	+0.21(+2.64%)
Aug 26, 2002	7.808	7.874	7.618	7.816	1,458,387	+0.05(+0.62%)
Aug 23, 2002	7.792	7.833	7.681	7.768	1,290,461	-0.08(-1.03%)
Aug 22, 2002	7.676	7.901	7.659	7.849	2,020,865	+0.21(+2.81%)
Aug 21, 2002	7.656	7.707	7.544	7.635	2,950,360	+0.00(+0.04%)
Aug 20, 2002	7.684	7.732	7.564	7.631	1,799,686	-0.16(-2.08%)
Aug 16, 2002	7.849	7.858	7.716	7.793	2,252,633	-0.05(-0.65%)
Aug 15, 2002	7.517	7.844	7.478	7.844	2,871,994	+0.37(+4.91%)
Aug 14, 2002	7.221	7.509	7.174	7.478	3,411,477	+0.32(+4.50%)
Aug 13, 2002	7.205	7.314	7.134	7.155	2,893,477	-0.05(-0.69%)
Aug 12, 2002	6.990	7.255	6.959	7.205	3,039,013	+0.49(+7.28%)
Aug 07, 2002	6.643	6.717	6.506	6.716	1,919,201	+0.15(+2.24%)
Aug 06, 2002	6.321	6.627	6.313	6.569	3,685,000	+0.32(+5.08%)
Aug 05, 2002	6.636	6.691	6.246	6.251	2,820,557	-0.39(-5.80%)
Aug 02, 2002	6.693	6.797	6.455	6.636	3,278,648	-0.07(-1.11%)

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.