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 (%)
Aug 30, 2002	7.586	7.915	7.586	7.768	1,924,617	+0.16(+2.06%)
Aug 29, 2002	7.694	7.694	7.565	7.611	3,473,507	-0.16(-2.10%)
Aug 28, 2002	7.983	7.983	7.760	7.775	2,524,206	-0.25(-3.11%)
Aug 27, 2002	7.884	8.031	7.884	8.024	2,848,203	+0.21(+2.64%)
Aug 26, 2002	7.809	7.876	7.619	7.818	1,458,134	+0.05(+0.62%)
Aug 23, 2002	7.793	7.834	7.682	7.770	1,290,237	-0.08(-1.03%)
Aug 22, 2002	7.677	7.902	7.661	7.851	2,020,515	+0.21(+2.81%)
Aug 21, 2002	7.657	7.709	7.545	7.636	2,949,849	+0.00(+0.04%)
Aug 20, 2002	7.686	7.733	7.565	7.633	1,799,374	-0.16(-2.08%)
Aug 16, 2002	7.851	7.859	7.717	7.795	2,252,243	-0.05(-0.65%)
Aug 15, 2002	7.519	7.846	7.479	7.846	2,871,497	+0.37(+4.91%)
Aug 14, 2002	7.223	7.510	7.175	7.479	3,410,886	+0.32(+4.50%)
Aug 13, 2002	7.206	7.315	7.135	7.157	2,892,975	-0.05(-0.69%)
Aug 12, 2002	6.991	7.256	6.960	7.206	3,038,486	+0.49(+7.28%)
Aug 07, 2002	6.644	6.719	6.507	6.717	1,918,869	+0.15(+2.24%)
Aug 06, 2002	6.322	6.628	6.314	6.570	3,684,361	+0.32(+5.08%)
Aug 05, 2002	6.638	6.692	6.248	6.253	2,820,069	-0.39(-5.80%)
Aug 02, 2002	6.694	6.798	6.456	6.638	3,278,080	-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.